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 (%)
Apr 30, 2024 0.3900 0.3900 0.3900 0.3900 2,240 +0.00(+0.00%)
Apr 29, 2024 0.3850 0.4000 0.3850 0.3900 79,785 +0.01(+1.30%)
Apr 26, 2024 0.4100 0.4100 0.3800 0.3850 237,390 -0.02(-4.94%)
Apr 25, 2024 0.3850 0.4050 0.3850 0.4050 188,487 +0.02(+5.19%)
Apr 24, 2024 0.4100 0.4100 0.3800 0.3850 260,584 -0.02(-6.10%)
Apr 23, 2024 0.3800 0.4100 0.3800 0.4100 621,869 +0.03(+7.89%)
Apr 22, 2024 0.3800 0.3900 0.3750 0.3800 63,573 +0.00(+0.00%)
Apr 19, 2024 0.3650 0.3800 0.3600 0.3800 129,240 +0.02(+5.56%)
Apr 18, 2024 0.3700 0.3750 0.3600 0.3600 118,465 -0.01(-2.70%)
Apr 17, 2024 0.3650 0.3750 0.3650 0.3700 85,841 +0.01(+1.37%)
Apr 16, 2024 0.3650 0.3800 0.3600 0.3650 70,947 -0.01(-1.35%)
Apr 15, 2024 0.3850 0.3850 0.3700 0.3700 226,550 -0.01(-2.63%)
Apr 12, 2024 0.3900 0.3900 0.3550 0.3800 303,475 -0.01(-2.56%)
Apr 11, 2024 0.4200 0.4450 0.3800 0.3900 879,144 +0.00(+0.00%)
Apr 10, 2024 0.3650 0.3900 0.3600 0.3900 280,982 +0.02(+5.41%)
Apr 09, 2024 0.3400 0.3700 0.3400 0.3700 282,495 +0.03(+8.82%)
Apr 08, 2024 0.3300 0.3400 0.3300 0.3400 67,627 +0.01(+1.49%)
Apr 05, 2024 0.3250 0.3350 0.3200 0.3350 118,500 +0.01(+1.52%)
Apr 04, 2024 0.3300 0.3350 0.3300 0.3300 108,633 -0.01(-1.49%)
Apr 03, 2024 0.3350 0.3400 0.3300 0.3350 195,210 +0.00(+0.00%)
Apr 02, 2024 0.3350 0.3350 0.3350 0.3350 28,529 +0.00(+0.00%)
Apr 01, 2024 0.3300 0.3400 0.3300 0.3350 86,320 +0.01(+1.52%)
Mar 28, 2024 0.3300 0 +0.00(+0.00%)
Mar 27, 2024 0.3350 0.3350 0.3300 0.3300 140,518 +0.00(+0.00%)
Mar 26, 2024 0.3250 0.3300 0.3200 0.3300 39,497 +0.01(+1.54%)
Mar 25, 2024 0.3350 0.3400 0.3250 0.3250 114,427 -0.01(-2.99%)
Mar 22, 2024 0.3350 0.3400 0.3350 0.3350 67,525 +0.01(+1.52%)
Mar 21, 2024 0.3300 0.3350 0.3300 0.3300 154,942 +0.00(+0.00%)
Mar 20, 2024 0.3300 0.3400 0.3300 0.3300 33,000 -0.01(-2.94%)
Mar 19, 2024 0.3300 0.3400 0.3300 0.3400 160,188 +0.01(+3.03%)
Mar 18, 2024 0.3200 0.3300 0.3200 0.3300 36,300 +0.02(+6.45%)
Mar 15, 2024 0.3100 0.3100 0.3050 0.3100 43,500 +0.01(+1.64%)
Mar 14, 2024 0.3100 0.3200 0.3000 0.3050 306,569 -0.01(-1.61%)
Mar 13, 2024 0.3150 0.3200 0.3100 0.3100 47,500 +0.00(+0.00%)
Mar 12, 2024 0.3100 0.3100 0.3000 0.3100 69,000 +0.01(+1.64%)
Mar 11, 2024 0.3100 0.3150 0.3000 0.3050 239,200 -0.01(-1.61%)
Mar 08, 2024 0.3150 0.3150 0.3100 0.3100 101,950 -0.01(-3.13%)
Mar 07, 2024 0.3200 0.3200 0.3200 0.3200 24,525 +0.00(+0.00%)
Mar 06, 2024 0.3150 0.3300 0.3150 0.3200 75,025 +0.01(+1.59%)
Mar 05, 2024 0.3200 0.3200 0.3100 0.3150 16,228 -0.01(-3.08%)
Mar 04, 2024 0.3350 0.3350 0.3100 0.3250 205,401 -0.01(-1.52%)
Mar 01, 2024 0.3300 0.3400 0.3250 0.3300 57,710 +0.00(+0.00%)
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%)
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.