Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.3226 -0.0084 (-2.54%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4362 0.4404 0.4362 0.4400 2,600 -0.00(-0.38%)
Apr 29, 2021 0.4377 0.4417 0.4377 0.4417 8,500 +0.00(+0.39%)
Apr 28, 2021 0.4318 0.4400 0.4318 0.4400 3,400 -0.00(-0.90%)
Apr 27, 2021 0.4440 0.4440 0.4440 0.4440 3,550 -0.00(-0.22%)
Apr 26, 2021 0.4450 0.4450 0.4450 0.4450 510 -0.01(-1.11%)
Apr 23, 2021 0.4452 0.4500 0.4401 0.4500 21,100 +0.03(+6.56%)
Apr 22, 2021 0.4223 0.4223 0.4223 0.4223 1,500 +0.01(+1.44%)
Apr 21, 2021 0.4003 0.4299 0.4003 0.4163 106,917 +0.01(+2.79%)
Apr 20, 2021 0.4000 0.4050 0.3928 0.4050 45,673 +0.00(+0.47%)
Apr 19, 2021 0.4178 0.4300 0.3942 0.4031 46,722 -0.02(-5.53%)
Apr 16, 2021 0.4438 0.4438 0.4267 0.4267 12,000 -0.02(-5.18%)
Apr 15, 2021 0.4616 0.4616 0.4463 0.4500 30,230 -0.02(-3.60%)
Apr 14, 2021 0.4532 0.4668 0.4532 0.4668 16,325 +0.01(+1.48%)
Apr 13, 2021 0.4633 0.4633 0.4540 0.4600 30,200 -0.01(-3.14%)
Apr 12, 2021 0.4748 0.4865 0.4687 0.4749 67,325 +0.01(+1.50%)
Apr 09, 2021 0.4865 0.4865 0.4679 0.4679 5,000 -0.00(-0.45%)
Apr 08, 2021 0.4679 0.4761 0.4679 0.4700 10,001 -0.01(-1.18%)
Apr 07, 2021 0.4940 0.4940 0.4753 0.4756 18,974 -0.02(-3.69%)
Apr 06, 2021 0.5000 0.5038 0.4938 0.4938 33,724 -0.03(-5.04%)
Apr 05, 2021 0.5142 0.5203 0.4993 0.5200 88,819 +0.02(+4.92%)
Apr 01, 2021 0.5000 0.5014 0.4892 0.4956 31,300 +0.01(+2.93%)
Mar 31, 2021 0.4773 0.5098 0.4773 0.4815 138,494 +0.01(+2.77%)
Mar 30, 2021 0.4739 0.4739 0.4685 0.4685 10,000 -0.02(-3.40%)
Mar 29, 2021 0.4787 0.4852 0.4787 0.4850 30,920 +0.02(+4.62%)
Mar 26, 2021 0.4587 0.4663 0.4530 0.4636 24,500 +0.00(+0.76%)
Mar 25, 2021 0.4604 0.4683 0.4453 0.4601 32,547 +0.01(+2.34%)
Mar 24, 2021 0.4658 0.4673 0.4433 0.4496 58,397 -0.02(-3.48%)
Mar 23, 2021 0.4969 0.4969 0.4531 0.4658 97,792 -0.02(-5.02%)
Mar 22, 2021 0.4938 0.5036 0.4800 0.4904 84,672 -0.00(-0.33%)
Mar 19, 2021 0.4985 0.5128 0.4864 0.4920 133,000 -0.01(-2.48%)
Mar 18, 2021 0.5200 0.5227 0.5000 0.5045 82,680 -0.03(-5.03%)
Mar 17, 2021 0.5141 0.5312 0.5104 0.5312 20,620 +0.00(+0.08%)
Mar 16, 2021 0.5400 0.5428 0.5308 0.5308 8,873 -0.03(-4.82%)
Mar 15, 2021 0.5400 0.5577 0.5344 0.5577 39,324 +0.02(+2.80%)
Mar 12, 2021 0.5499 0.5617 0.5400 0.5425 59,600 -0.03(-4.82%)
Mar 11, 2021 0.5515 0.5753 0.5515 0.5700 47,919 +0.03(+5.34%)
Mar 10, 2021 0.5914 0.5914 0.5411 0.5411 54,455 -0.04(-7.01%)
Mar 09, 2021 0.5413 0.5819 0.5413 0.5819 48,070 +0.05(+9.79%)
Mar 08, 2021 0.5474 0.5490 0.5300 0.5300 12,915 -0.01(-2.32%)
Mar 05, 2021 0.5537 0.5537 0.5341 0.5426 20,900 -0.02(-3.71%)
Mar 04, 2021 0.5609 0.5700 0.5400 0.5635 162,370 +0.00(+0.62%)
Mar 03, 2021 0.5505 0.5900 0.5431 0.5600 44,039 -0.01(-1.39%)
Mar 02, 2021 0.6460 0.6460 0.5679 0.5679 251,231 -0.08(-12.63%)
Mar 01, 2021 0.6020 0.6500 0.6020 0.6500 49,392 +0.08(+14.78%)
Feb 26, 2021 0.5355 0.5721 0.5355 0.5663 47,200 +0.02(+3.89%)
Feb 25, 2021 0.5795 0.5795 0.5405 0.5451 7,090 -0.01(-2.66%)
Feb 24, 2021 0.5637 0.5638 0.5547 0.5600 103,263 +0.02(+3.90%)
Feb 23, 2021 0.5412 0.5593 0.5390 0.5390 9,250 -0.03(-4.92%)
Feb 22, 2021 0.5514 0.5669 0.5500 0.5669 18,305 +0.00(+0.59%)
Feb 19, 2021 0.5754 0.5998 0.5600 0.5636 15,000 -0.02(-2.83%)
Feb 18, 2021 0.6000 0.6100 0.5648 0.5800 16,299 -0.01(-1.51%)
Feb 17, 2021 0.6000 0.6100 0.5789 0.5889 188,547 -0.01(-1.03%)
Feb 16, 2021 0.5900 0.5950 0.5862 0.5950 41,900 +0.02(+2.59%)
Feb 12, 2021 0.5613 0.5800 0.5558 0.5800 95,600 +0.01(+2.60%)
Feb 11, 2021 0.5875 0.5875 0.5613 0.5653 6,600 -0.03(-4.28%)
Feb 10, 2021 0.5900 0.6002 0.5685 0.5906 42,017 -0.01(-1.57%)
Feb 09, 2021 0.6000 0.6045 0.5870 0.6000 27,426 +0.00(+0.00%)
Feb 08, 2021 0.5874 0.6148 0.5874 0.6000 23,701 +0.00(+0.00%)
Feb 05, 2021 0.5850 0.6038 0.5778 0.6000 33,000 +0.00(+0.47%)
Feb 04, 2021 0.6038 0.6038 0.5972 0.5972 3,690 +0.01(+2.23%)
Feb 03, 2021 0.5744 0.5888 0.5654 0.5842 27,141 +0.03(+6.10%)
Feb 02, 2021 0.5782 0.5784 0.5506 0.5506 72,850 -0.01(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.