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 (%)
May 31, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 29, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 25, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 22, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
May 18, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 17, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
May 16, 2018 0.2250 0.2400 0.2100 0.2200 68,000 +0.02(+10.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 11, 2018 0.2350 0.2350 0.2100 0.2100 2,500 -0.02(-10.64%)
May 07, 2018 0.2350 0.2350 0.2350 0 +0.04(+23.68%)
May 03, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 02, 2018 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
May 01, 2018 0.2350 0.2350 0.2000 0.2000 17,300 +0.00(+0.00%)
Apr 26, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Apr 23, 2018 0.2000 0.2000 0.1850 0.1850 16,500 +0.00(+0.00%)
Apr 20, 2018 0.1950 0.1950 0.1850 0.1850 12,000 -0.02(-7.50%)
Apr 19, 2018 0.2000 0.2000 0.2000 0.2000 87,530 +0.00(+0.00%)
Apr 18, 2018 0.2400 0.2400 0.2000 0.2000 20,000 -0.05(-20.00%)
Apr 17, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.05(+21.95%)
Apr 13, 2018 0.2050 0.2050 0.2050 0 -0.05(-19.61%)
Apr 12, 2018 0.2550 0.2550 0.2550 0.2550 5,000 +0.02(+6.25%)
Apr 11, 2018 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Apr 10, 2018 0.2300 0.2400 0.2300 0.2400 29,000 +0.01(+6.67%)
Apr 09, 2018 0.2100 0.2250 0.2100 0.2250 11,000 -0.01(-6.25%)
Apr 06, 2018 0.2300 0.2400 0.2300 0.2400 20,000 +0.00(+0.00%)
Apr 04, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 03, 2018 0.2400 0.2400 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2250 0.2300 21,000 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 22, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 21, 2018 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Mar 20, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Mar 19, 2018 0.2550 0.2550 0.2350 0.2500 10,500 +0.02(+6.38%)
Mar 14, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 12, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Mar 09, 2018 0.2350 0.2500 0.2350 0.2500 7,500 +0.01(+4.17%)
Mar 08, 2018 0.2500 0.2500 0.2250 0.2400 100,350 -0.02(-7.69%)
Mar 06, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 05, 2018 0.2800 0.2800 0.2500 0.2500 2,467 -0.03(-10.71%)
Mar 02, 2018 0.2750 0.2800 0.2750 0.2800 107,500 +0.01(+1.82%)
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.