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

Cematrix Corp (OP: CTXXF )

0.3159 +0.0070 (+2.27%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
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%)
Jan 03, 2024 0.2198 0.2450 0.2170 0.2450 88,400 +0.04(+21.89%)
Dec 29, 2023 0.2010 1,500 -0.01(-3.78%)
Dec 28, 2023 0.2136 0.2136 0.2089 0.2089 22,500 -0.01(-3.60%)
Dec 27, 2023 0.2167 0.2167 0.2167 0.2167 50,500 -0.01(-2.83%)
Dec 22, 2023 0.2230 0 -0.01(-4.50%)
Dec 21, 2023 0.2300 0.2335 0.2300 0.2335 1,200 +0.01(+2.64%)
Dec 20, 2023 0.2275 0.2332 0.2275 0.2275 3,150 -0.01(-5.21%)
Dec 18, 2023 0.2400 0 +0.01(+3.36%)
Dec 14, 2023 0.2322 0 +0.00(+1.40%)
Dec 11, 2023 0.2290 0 -0.00(-1.04%)
Dec 07, 2023 0.2314 0 +0.03(+14.05%)
Dec 06, 2023 0.2062 0.2062 0.2029 0.2029 6,100 -0.01(-2.87%)
Dec 04, 2023 0.2089 500 -0.01(-3.91%)
Dec 01, 2023 0.2200 0.2200 0.2142 0.2174 3,100 +0.01(+2.89%)
Nov 30, 2023 0.2113 0.2113 0.2113 0.2113 200 +0.00(+0.62%)
Nov 29, 2023 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-3.05%)
Nov 28, 2023 0.2188 0.2188 0.2166 0.2166 15,200 -0.02(-7.04%)
Nov 27, 2023 0.2383 0.2383 0.2330 0.2330 105,110 -0.00(-0.72%)
Nov 24, 2023 0.2347 0.2347 0.2347 0.2347 207 +0.05(+29.67%)
Nov 22, 2023 0.1784 0.1810 0.1767 0.1810 7,100 +0.01(+4.56%)
Nov 21, 2023 0.1750 0.1750 0.1731 0.1731 800 +0.00(+0.06%)
Nov 17, 2023 0.1730 0 +0.00(+2.61%)
Nov 16, 2023 0.1686 0.1686 0.1686 0.1686 1,000 -0.01(-4.42%)
Nov 15, 2023 0.1664 0.1764 0.1664 0.1764 63,000 +0.02(+10.46%)
Nov 13, 2023 0.1597 0 +0.02(+13.83%)
Nov 10, 2023 0.1502 0.1511 0.1403 0.1403 108,250 -0.02(-11.15%)
Nov 09, 2023 0.1622 0.1622 0.1579 0.1579 17,000 +0.02(+12.79%)
Nov 08, 2023 0.1352 0.1400 0.1352 0.1400 8,215 -0.00(-3.11%)
Nov 06, 2023 0.1445 0 +0.01(+7.04%)
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.