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

Cematrix Corp (OP: CTXXF )

0.2669 +0.0125 (+4.91%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
May 15, 2023 0.1623 0 +0.01(+3.64%)
May 12, 2023 0.1630 0.1630 0.1566 0.1566 6,000 -0.01(-5.09%)
May 09, 2023 0.1650 0 +0.00(+0.73%)
May 05, 2023 0.1638 0 +0.01(+8.41%)
May 04, 2023 0.1511 0.1511 0.1511 0.1511 250 +0.01(+6.33%)
May 02, 2023 0.1421 0 +0.01(+7.65%)
Apr 26, 2023 0.1320 0 +0.00(+1.54%)
Apr 25, 2023 0.1400 0.1400 0.1300 0.1300 39,837 +0.00(+0.00%)
Apr 24, 2023 0.1299 0.1300 0.1299 0.1300 23,000 -0.01(-5.11%)
Apr 19, 2023 0.1370 0 +0.01(+9.60%)
Apr 18, 2023 0.1310 0.1310 0.1250 0.1250 37,000 -0.02(-10.71%)
Apr 14, 2023 0.1400 0 +0.00(+2.49%)
Apr 13, 2023 0.1367 0.1367 0.1366 0.1366 91,100 -0.01(-8.75%)
Apr 12, 2023 0.1497 0.1497 0.1497 0.1497 7,000 -0.00(-1.45%)
Apr 11, 2023 0.1519 0.1519 0.1519 0.1519 850 +0.02(+15.60%)
Apr 05, 2023 0.1314 0 -0.01(-7.14%)
Apr 04, 2023 0.1351 0.1415 0.1351 0.1415 400 +0.02(+13.11%)
Mar 31, 2023 0.1251 0 +0.00(+0.08%)
Mar 30, 2023 0.1250 0.1250 0.1250 0.1250 18,500 -0.01(-4.65%)
Mar 29, 2023 0.1311 0.1311 0.1311 0.1311 1,000 +0.00(+2.66%)
Mar 28, 2023 0.1250 0.1277 0.1250 0.1277 148,300 +0.00(+2.90%)
Mar 22, 2023 0.1241 0 -0.00(-3.65%)
Mar 20, 2023 0.1288 0 +0.01(+6.18%)
Mar 16, 2023 0.1213 0 +0.00(+1.08%)
Mar 15, 2023 0.1284 0.1284 0.1200 0.1200 20,500 -0.02(-11.24%)
Mar 08, 2023 0.1352 0 +0.00(+0.45%)
Mar 07, 2023 0.1346 0.1346 0.1346 0.1346 7,143 +0.00(+2.44%)
Mar 06, 2023 0.1314 0.1314 0.1314 0.1314 300 +0.00(+1.08%)
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.