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

Cematrix Corp (TSV: CVX )

0.4650 -0.0050 (-1.06%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 29, 2024 0.3250 0.3300 0.3250 0.3300 23,125 +0.01(+1.54%)
Feb 28, 2024 0.3250 0.3250 0.3200 0.3250 31,000 +0.00(+0.00%)
Feb 27, 2024 0.3300 0.3300 0.3250 0.3250 41,500 -0.01(-1.52%)
Feb 26, 2024 0.3300 0.3300 0.3300 0.3300 104,005 +0.00(+0.00%)
Feb 23, 2024 0.3250 0.3300 0.3250 0.3300 59,700 +0.01(+1.54%)
Feb 22, 2024 0.3450 0.3450 0.3200 0.3250 137,090 -0.02(-5.80%)
Feb 21, 2024 0.3600 0.3600 0.3400 0.3450 122,928 -0.01(-2.82%)
Feb 20, 2024 0.3400 0.3550 0.3400 0.3550 68,664 +0.01(+2.90%)
Feb 16, 2024 0.3450 0 +0.00(+1.47%)
Feb 15, 2024 0.3600 0.3600 0.3400 0.3400 237,533 -0.01(-4.23%)
Feb 14, 2024 0.3500 0.3550 0.3500 0.3550 79,000 +0.01(+1.43%)
Feb 13, 2024 0.3500 0.3500 0.3500 0.3500 82,500 +0.00(+0.00%)
Feb 12, 2024 0.3550 0.3550 0.3500 0.3500 112,428 +0.00(+0.00%)
Feb 09, 2024 0.3450 0.3600 0.3450 0.3500 55,259 +0.01(+1.45%)
Feb 08, 2024 0.3450 0.3450 0.3300 0.3450 110,500 +0.00(+1.47%)
Feb 07, 2024 0.3550 0.3650 0.3400 0.3400 154,052 -0.01(-4.23%)
Feb 06, 2024 0.3250 0.3600 0.3250 0.3550 652,770 +0.03(+9.23%)
Feb 05, 2024 0.3250 0.3300 0.3200 0.3250 176,332 +0.01(+1.56%)
Feb 02, 2024 0.3200 0.3250 0.3200 0.3200 30,090 -0.01(-1.54%)
Feb 01, 2024 0.3000 0.3250 0.3000 0.3250 263,729 +0.03(+10.17%)
Jan 31, 2024 0.2900 0.3000 0.2900 0.2950 86,500 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.2950 0.2950 108,000 -0.01(-1.67%)
Jan 29, 2024 0.3050 0.3100 0.3000 0.3000 78,100 -0.01(-1.64%)
Jan 26, 2024 0.3150 0.3150 0.3000 0.3050 52,327 -0.01(-3.17%)
Jan 25, 2024 0.2850 0.3200 0.2850 0.3150 313,980 +0.03(+8.62%)
Jan 24, 2024 0.3000 0.3000 0.2900 0.2900 107,783 -0.01(-3.33%)
Jan 23, 2024 0.3100 0.3100 0.3000 0.3000 153,000 +0.00(+0.00%)
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 66,785 +0.01(+3.45%)
Jan 19, 2024 0.3000 0.3050 0.2850 0.2900 196,450 -0.01(-1.69%)
Jan 18, 2024 0.2850 0.2950 0.2850 0.2950 90,500 +0.00(+0.00%)
Jan 17, 2024 0.2900 0.2950 0.2800 0.2950 224,214 +0.00(+0.00%)
Jan 16, 2024 0.3050 0.3050 0.2950 0.2950 39,301 +0.01(+1.72%)
Jan 15, 2024 0.2850 0.2950 0.2850 0.2900 41,510 +0.00(+0.00%)
Jan 12, 2024 0.2900 0.2900 0.2800 0.2900 21,500 +0.00(+0.00%)
Jan 11, 2024 0.3000 0.3000 0.2900 0.2900 240,700 +0.00(+0.00%)
Jan 10, 2024 0.2950 0.3000 0.2900 0.2900 66,000 +0.00(+0.00%)
Jan 09, 2024 0.2950 0.2950 0.2800 0.2900 35,700 +0.00(+0.00%)
Jan 08, 2024 0.2850 0.2900 0.2800 0.2900 102,234 +0.00(+0.00%)
Jan 05, 2024 0.2900 0.2950 0.2800 0.2900 101,550 +0.00(+0.00%)
Jan 04, 2024 0.3050 0.3050 0.2900 0.2900 178,520 -0.03(-9.38%)
Jan 03, 2024 0.2900 0.3300 0.2850 0.3200 688,611 +0.04(+14.29%)
Jan 02, 2024 0.2750 0.2850 0.2750 0.2800 44,726 +0.01(+1.82%)
Dec 29, 2023 0.2750 0 +0.01(+1.85%)
Dec 28, 2023 0.2800 0.2800 0.2650 0.2700 134,595 -0.01(-1.82%)
Dec 27, 2023 0.2800 0.2850 0.2750 0.2750 86,961 -0.01(-1.79%)
Dec 22, 2023 0.2800 0 -0.01(-5.08%)
Dec 21, 2023 0.3000 0.3050 0.2950 0.2950 148,611 -0.01(-3.28%)
Dec 20, 2023 0.3100 0.3150 0.3000 0.3050 99,250 +0.00(+0.00%)
Dec 19, 2023 0.3100 0.3100 0.3050 0.3050 16,080 +0.00(+0.00%)
Dec 18, 2023 0.3200 0.3300 0.3000 0.3050 192,738 -0.02(-4.69%)
Dec 15, 2023 0.3100 0.3200 0.3000 0.3200 73,450 +0.00(+0.00%)
Dec 14, 2023 0.2950 0.3200 0.2900 0.3200 178,205 +0.03(+8.47%)
Dec 13, 2023 0.2900 0.2950 0.2850 0.2950 80,700 +0.01(+3.51%)
Dec 12, 2023 0.3100 0.3100 0.2850 0.2850 253,849 -0.03(-8.06%)
Dec 11, 2023 0.3200 0.3250 0.3000 0.3100 175,500 -0.02(-4.62%)
Dec 08, 2023 0.3250 0.3300 0.3200 0.3250 78,487 -0.01(-1.52%)
Dec 07, 2023 0.2850 0.3300 0.2700 0.3300 697,321 +0.04(+13.79%)
Dec 06, 2023 0.2800 0.2900 0.2550 0.2900 542,302 +0.01(+3.57%)
Dec 05, 2023 0.2800 0.2850 0.2750 0.2800 47,350 -0.01(-5.08%)
Dec 04, 2023 0.2850 0.3000 0.2750 0.2950 130,000 -0.01(-1.67%)
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.