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

Cematrix Corp (OP: CTXXF )

0.3300 -0.0201 (-5.74%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 0.3300 0.3300 0.3296 0.3296 650 -0.03(-7.44%)
Aug 30, 2021 0.3300 0.3561 0.3300 0.3561 6,540 +0.01(+2.71%)
Aug 27, 2021 0.3300 0.3472 0.3300 0.3467 45,736 +0.03(+10.03%)
Aug 26, 2021 0.3070 0.3151 0.3041 0.3151 58,883 +0.01(+2.64%)
Aug 25, 2021 0.2965 0.3100 0.2965 0.3070 158,225 +0.02(+5.57%)
Aug 24, 2021 0.2877 0.2908 0.2877 0.2908 13,400 +0.02(+6.95%)
Aug 23, 2021 0.2719 0.2719 0.2719 0.2719 18,000 +0.00(+1.12%)
Aug 20, 2021 0.2761 0.2761 0.2682 0.2689 111,900 -0.01(-2.68%)
Aug 19, 2021 0.2796 0.2796 0.2763 0.2763 36,000 -0.01(-4.69%)
Aug 18, 2021 0.2886 0.2972 0.2886 0.2899 19,150 -0.00(-1.26%)
Aug 17, 2021 0.2901 0.2936 0.2843 0.2936 57,059 -0.02(-5.29%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+4.06%)
Aug 13, 2021 0.2941 0.2980 0.2941 0.2979 44,198 +0.00(+1.33%)
Aug 12, 2021 0.3100 0.3100 0.2828 0.2940 241,889 -0.04(-12.63%)
Aug 11, 2021 0.3263 0.3365 0.3263 0.3365 7,023 +0.01(+4.34%)
Aug 10, 2021 0.3344 0.3344 0.3225 0.3225 3,795 -0.02(-5.84%)
Aug 09, 2021 0.3338 0.3500 0.3338 0.3425 8,000 -0.02(-4.86%)
Aug 05, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 04, 2021 0.3500 0.3500 0.3500 0.3500 500 -0.00(-0.28%)
Aug 03, 2021 0.3510 0.3510 0.3510 0.3510 2,025 -0.02(-6.40%)
Aug 02, 2021 0.3433 0.3750 0.3423 0.3750 4,029 +0.04(+12.55%)
Jul 30, 2021 0.3209 0.3332 0.3209 0.3332 21,150 -0.00(-0.33%)
Jul 29, 2021 0.3375 0.3459 0.3250 0.3343 37,378 -0.01(-1.68%)
Jul 28, 2021 0.3263 0.3400 0.3252 0.3400 104,032 +0.01(+2.41%)
Jul 27, 2021 0.3320 0.3326 0.3320 0.3320 11,803 +0.00(+0.00%)
Jul 26, 2021 0.3396 0.3397 0.3320 0.3320 72,173 -0.01(-3.01%)
Jul 23, 2021 0.3407 0.3423 0.3332 0.3423 20,400 +0.00(+0.18%)
Jul 19, 2021 0.3417 0.3417 0.3417 0 -0.02(-6.20%)
Jul 16, 2021 0.3658 0.3658 0.3643 0.3643 11,000 -0.00(-0.33%)
Jul 15, 2021 0.3639 0.3655 0.3578 0.3655 7,000 -0.01(-1.72%)
Jul 14, 2021 0.3689 0.3763 0.3689 0.3719 21,040 -0.00(-1.06%)
Jul 13, 2021 0.3615 0.3759 0.3592 0.3759 23,033 +0.01(+2.96%)
Jul 12, 2021 0.3800 0.3800 0.3651 0.3651 1,177 -0.01(-3.67%)
Jul 09, 2021 0.3834 0.3834 0.3790 0.3790 14,500 -0.00(-0.92%)
Jul 08, 2021 0.3900 0.3900 0.3825 0.3825 27,725 -0.02(-5.60%)
Jul 06, 2021 0.4052 0.4052 0.4052 0 +0.00(+0.10%)
Jul 02, 2021 0.4040 0.4048 0.4040 0.4048 10,100 -0.02(-4.42%)
Jul 01, 2021 0.4235 0.4235 0.4235 0.4235 1,000 +0.02(+4.70%)
Jun 30, 2021 0.4103 0.4103 0.4045 0.4045 6,400 +0.00(+0.35%)
Jun 29, 2021 0.4095 0.4122 0.3991 0.4031 21,049 -0.01(-1.75%)
Jun 28, 2021 0.4089 0.4127 0.4089 0.4103 6,298 -0.02(-5.68%)
Jun 25, 2021 0.4197 0.4567 0.4197 0.4350 6,876 +0.03(+7.33%)
Jun 24, 2021 0.4103 0.4103 0.4053 0.4053 13,400 -0.01(-2.22%)
Jun 23, 2021 0.4145 0.4145 0.4145 0.4145 150 -0.00(-0.22%)
Jun 22, 2021 0.4159 0.4161 0.4033 0.4154 10,502 +0.00(+0.53%)
Jun 21, 2021 0.4260 0.4260 0.4033 0.4132 36,400 -0.01(-2.41%)
Jun 18, 2021 0.4234 0.4234 0.4234 0.4234 2,070 -0.00(-0.33%)
Jun 17, 2021 0.4248 0.4248 0.4248 0.4248 3,477 -0.01(-2.01%)
Jun 16, 2021 0.4260 0.4356 0.4260 0.4335 30,700 +0.01(+1.69%)
Jun 15, 2021 0.4200 0.4263 0.4187 0.4263 13,700 +0.01(+1.50%)
Jun 14, 2021 0.4267 0.4267 0.4200 0.4200 850 -0.01(-2.35%)
Jun 11, 2021 0.4301 0.4309 0.4300 0.4301 16,162 +0.01(+1.25%)
Jun 10, 2021 0.4387 0.4387 0.4247 0.4248 3,492 +0.00(+1.14%)
Jun 09, 2021 0.4233 0.4233 0.4200 0.4200 12,000 +0.00(+0.00%)
Jun 08, 2021 0.4201 0.4201 0.4200 0.4200 20,000 -0.01(-1.52%)
Jun 07, 2021 0.4265 0.4265 0.4265 0.4265 130 +0.00(+0.90%)
Jun 04, 2021 0.4227 0.4227 0.4227 0.4227 23,916 -0.00(-0.38%)
Jun 03, 2021 0.4253 0.4357 0.4207 0.4243 26,100 -0.02(-4.39%)
Jun 02, 2021 0.4565 0.4565 0.4438 0.4438 27,085 +0.00(+0.32%)
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.