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 (%)
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%)
Mar 03, 2023 0.1300 0.1300 0.1300 0.1300 10,000 -0.00(-0.99%)
Feb 27, 2023 0.1313 0 -0.01(-4.44%)
Feb 24, 2023 0.1356 0.1374 0.1356 0.1374 5,850 +0.00(+0.96%)
Feb 23, 2023 0.1361 0.1361 0.1361 0.1361 2,580 -0.01(-5.16%)
Feb 16, 2023 0.1435 0 +0.01(+5.67%)
Feb 10, 2023 0.1358 0 +0.00(+0.37%)
Feb 09, 2023 0.1380 0.1380 0.1353 0.1353 10,000 -0.00(-3.01%)
Feb 08, 2023 0.1380 0.1395 0.1365 0.1395 9,676 +0.00(+2.88%)
Feb 03, 2023 0.1356 0 +0.00(+0.30%)
Feb 01, 2023 0.1352 0 -0.00(-2.10%)
Jan 30, 2023 0.1381 0 +0.00(+0.44%)
Jan 26, 2023 0.1375 275 -0.01(-3.78%)
Jan 25, 2023 0.1429 0.1429 0.1429 0.1429 1,727 +0.01(+3.85%)
Jan 24, 2023 0.1381 0.1381 0.1376 0.1376 6,217 -0.00(-0.65%)
Jan 23, 2023 0.1450 0.1474 0.1385 0.1385 125,203 -0.01(-6.61%)
Jan 20, 2023 0.1513 0.1513 0.1483 0.1483 5,761 +0.00(+1.16%)
Jan 18, 2023 0.1466 0 -0.01(-6.03%)
Jan 17, 2023 0.1560 0.1560 0.1560 0.1560 1,000 -0.01(-8.24%)
Jan 13, 2023 0.1700 0.1700 0.1700 0.1700 5,275 -0.01(-5.56%)
Jan 12, 2023 0.1816 0.1816 0.1800 0.1800 2,100 +0.02(+14.36%)
Jan 05, 2023 0.1574 0 +0.00(+1.16%)
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.