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

Cematrix Corp (TSV: CVX )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
May 29, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 28, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.04(+80.00%)
May 27, 2009 0.0600 0.0700 0.0500 0.0500 40,000 +0.00(+0.00%)
May 26, 2009 0.0600 0.0700 0.0500 0.0500 40,000 +0.00(+0.00%)
May 25, 2009 0.0600 0.0700 0.0500 0.0500 40,000 -0.05(-50.00%)
May 22, 2009 0.0550 0.1000 0.0550 0.1000 50,000 +0.06(+122.22%)
May 21, 2009 0.0450 0.0450 0.0450 0.0450 11,000 +0.01(+50.00%)
May 20, 2009 0.0400 0.0400 0.0300 0.0300 10,000 -0.02(-40.00%)
May 19, 2009 0.0500 0.0600 0.0500 0.0500 19,000 +0.00(+0.00%)
May 15, 2009 0.0500 0.0600 0.0500 0.0500 19,000 -0.01(-16.67%)
May 14, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2009 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
May 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2009 0.0600 0.0600 0.0600 0.0600 19,000 -0.01(-14.29%)
May 07, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 06, 2009 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
May 05, 2009 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
May 04, 2009 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
May 01, 2009 0.0700 0.0700 0.0700 0.0700 1,666 +0.00(+0.00%)
Apr 30, 2009 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Apr 29, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Apr 28, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 27, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Apr 23, 2009 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Apr 22, 2009 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Apr 21, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 20, 2009 0.0700 0.0700 0.0700 0.0700 2,900 +0.01(+16.67%)
Apr 08, 2009 0.1000 0.1000 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 07, 2009 0.0600 0.0600 0.0600 0.0600 30,000 -0.04(-40.00%)
Mar 20, 2009 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Mar 17, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Mar 16, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2009 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Mar 12, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 10, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 30 +0.00(+0.00%)
Mar 06, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 05, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Mar 04, 2009 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
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.