Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.3092 +0.0003 (+0.10%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 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 29, 2020 0.3470 0.3502 0.3470 0.3502 148,800 +0.03(+9.64%)
May 26, 2020 0.3194 0.3194 0.3194 0 +0.03(+9.23%)
May 22, 2020 0.2924 0.2924 0.2924 0.2924 20,000 -0.03(-8.28%)
May 21, 2020 0.3188 0.3188 0.3188 0.3188 300 -0.02(-5.68%)
May 19, 2020 0.3380 0.3380 0.3380 0 +0.02(+4.74%)
May 12, 2020 0.3227 0.3227 0.3227 0 -0.02(-6.73%)
May 11, 2020 0.3470 0.3470 0.3460 0.3460 1,100 -0.00(-0.29%)
May 08, 2020 0.3470 0.3470 0.3470 0.3470 20,000 +0.01(+1.88%)
May 07, 2020 0.3406 0.3406 0.3406 0.3406 500 -0.00(-0.84%)
May 06, 2020 0.3435 0.3435 0.3435 0.3435 4,300 -0.00(-1.01%)
May 01, 2020 0.3470 0.3470 0.3470 0 -0.00(-1.36%)
Apr 30, 2020 0.3622 0.3631 0.3518 0.3518 4,870 +0.01(+3.08%)
Apr 29, 2020 0.3413 0.3413 0.3413 0.3413 22,000 -0.01(-2.46%)
Apr 28, 2020 0.3499 0.3499 0.3499 0.3499 1,000 +0.12(+50.49%)
Apr 21, 2020 0.2325 0.2325 0.2325 0 +0.00(+0.00%)
Apr 08, 2020 0.2325 0.2325 0.2325 0 -0.01(-3.08%)
Apr 06, 2020 0.2399 0.2399 0.2399 0 +0.00(+1.65%)
Apr 03, 2020 0.2360 0.2360 0.2360 0.2360 1,000 +0.01(+2.61%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.83%)
Mar 31, 2020 0.2281 0.2281 0.2281 0 +0.01(+2.38%)
Mar 26, 2020 0.2228 0.2228 0.2228 0 -0.00(-1.85%)
Mar 20, 2020 0.2270 0.2270 0.2270 0 -0.01(-2.95%)
Mar 19, 2020 0.2339 0.2339 0.2339 0.2339 10,000 +0.00(+0.82%)
Mar 17, 2020 0.2320 0.2320 0.2320 0 +0.00(+0.87%)
Mar 16, 2020 0.2098 0.2335 0.2098 0.2300 32,000 +0.00(+0.66%)
Mar 13, 2020 0.2285 0.2285 0.2285 0.2285 5,000 -0.04(-15.99%)
Mar 11, 2020 0.2720 0.2720 0.2720 0 +0.00(+1.83%)
Mar 10, 2020 0.2742 0.2742 0.2671 0.2671 10,050 -0.00(-1.07%)
Mar 09, 2020 0.2700 0.2700 0.2700 0.2700 20,000 -0.05(-15.09%)
Mar 06, 2020 0.3180 0.3180 0.3180 74 +0.00(+0.00%)
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.