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

Cematrix Corp (OP: CTXXF )

0.2812 +0.0143 (+5.36%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 28, 2021 0.4218 0.4218 0.4218 0.4218 3,550 +0.00(+0.43%)
May 26, 2021 0.4200 0.4200 0.4200 30 -0.02(-5.41%)
May 24, 2021 0.4440 0.4440 0.4440 0 +0.02(+5.21%)
May 21, 2021 0.4273 0.4273 0.4220 0.4220 5,014 -0.00(-0.82%)
May 20, 2021 0.4350 0.4351 0.4251 0.4255 3,614 +0.00(+0.09%)
May 19, 2021 0.4251 0.4357 0.4190 0.4251 14,000 -0.02(-3.91%)
May 18, 2021 0.4394 0.4424 0.4394 0.4424 7,000 +0.00(+0.50%)
May 17, 2021 0.4395 0.4402 0.4346 0.4402 11,000 +0.01(+2.37%)
May 14, 2021 0.4306 0.4306 0.4100 0.4300 7,049 -0.01(-1.56%)
May 13, 2021 0.4616 0.4616 0.4088 0.4368 86,116 -0.03(-5.52%)
May 12, 2021 0.4501 0.4633 0.4501 0.4623 16,015 +0.01(+1.92%)
May 11, 2021 0.4560 0.4638 0.4423 0.4536 38,930 +0.00(+0.71%)
May 10, 2021 0.4600 0.4683 0.4504 0.4504 13,100 -0.00(-0.71%)
May 07, 2021 0.4530 0.4614 0.4530 0.4536 17,100 +0.00(+0.33%)
May 06, 2021 0.4556 0.4556 0.4413 0.4521 23,800 -0.01(-2.73%)
May 05, 2021 0.4241 0.4815 0.4175 0.4648 30,006 +0.05(+11.04%)
May 04, 2021 0.4186 0.4186 0.4186 0.4186 360 -0.00(-0.33%)
May 03, 2021 0.4221 0.4248 0.4200 0.4200 6,958 -0.02(-4.55%)
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%)
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.