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 (%)
Mar 28, 2024 0.2444 0.2500 0.2444 0.2500 20,300 -0.00(-0.44%)
Mar 27, 2024 0.2382 0.2511 0.2382 0.2511 11,735 +0.01(+2.45%)
Mar 26, 2024 0.2479 0.2479 0.2441 0.2451 53,000 +0.00(+0.33%)
Mar 25, 2024 0.2455 0.2455 0.2443 0.2443 700 +0.00(+0.21%)
Mar 22, 2024 0.2438 0.2438 0.2438 0.2438 200 -0.00(-0.08%)
Mar 18, 2024 0.2440 0 +0.01(+6.09%)
Mar 15, 2024 0.2270 0.2300 0.2270 0.2300 32,500 -0.01(-3.24%)
Mar 14, 2024 0.2377 0.2377 0.2377 0.2377 15,000 +0.01(+3.94%)
Mar 12, 2024 0.2287 0 -0.01(-2.47%)
Mar 08, 2024 0.2345 10,166 -0.01(-3.10%)
Mar 07, 2024 0.2420 0.2420 0.2420 0.2420 750 +0.00(+0.75%)
Mar 06, 2024 0.2437 0.2473 0.2392 0.2402 70,765 -0.00(-1.44%)
Mar 04, 2024 0.2437 0 -0.00(-0.08%)
Feb 29, 2024 0.2439 0 +0.00(+1.92%)
Feb 28, 2024 0.2440 0.2450 0.2393 0.2393 5,800 -0.01(-2.09%)
Feb 27, 2024 0.2450 0.2458 0.2408 0.2444 3,100 -0.00(-0.24%)
Feb 26, 2024 0.2451 0.2484 0.2450 0.2450 20,650 -0.00(-0.41%)
Feb 23, 2024 0.2458 0.2468 0.2407 0.2460 7,540 -0.01(-4.47%)
Feb 21, 2024 0.2575 691 -0.01(-2.46%)
Feb 20, 2024 0.2550 0.2651 0.2550 0.2640 38,550 +0.00(+1.54%)
Feb 16, 2024 0.2528 0.2600 0.2528 0.2600 26,000 -0.00(-0.38%)
Feb 14, 2024 0.2610 0 -0.00(-1.29%)
Feb 12, 2024 0.2644 300 +0.00(+0.11%)
Feb 09, 2024 0.2641 0.2641 0.2641 0.2641 500 +0.01(+3.57%)
Feb 08, 2024 0.2599 0.2599 0.2550 0.2550 30,000 -0.01(-2.75%)
Feb 07, 2024 0.2700 0.2700 0.2580 0.2622 27,500 -0.00(-1.21%)
Feb 06, 2024 0.2502 0.2654 0.2502 0.2654 90,340 +0.03(+12.08%)
Feb 05, 2024 0.2365 0.2368 0.2365 0.2368 11,500 -0.00(-0.50%)
Feb 02, 2024 0.2380 0.2380 0.2380 0.2380 2,500 -0.01(-2.06%)
Feb 01, 2024 0.2312 0.2491 0.2261 0.2430 254,700 +0.03(+12.55%)
Jan 31, 2024 0.2151 0.2159 0.2151 0.2159 2,000 -0.01(-2.66%)
Jan 30, 2024 0.2240 0.2240 0.2218 0.2218 1,550 -0.01(-4.81%)
Jan 26, 2024 0.2330 0 +0.00(+1.04%)
Jan 25, 2024 0.2163 0.2317 0.2163 0.2306 62,000 +0.00(+1.23%)
Jan 23, 2024 0.2278 0 +0.02(+8.01%)
Jan 19, 2024 0.2109 0 +0.00(+0.43%)
Jan 17, 2024 0.2100 0 -0.02(-6.75%)
Jan 10, 2024 0.2252 0 +0.01(+5.58%)
Jan 09, 2024 0.2244 0.2244 0.2133 0.2133 1,100 -0.00(-0.84%)
Jan 04, 2024 0.2151 21,000 -0.03(-12.20%)
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.