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, 2022 0.2350 0.2400 0.2200 0.2250 73,285 -0.01(-2.17%)
May 30, 2022 0.2400 0.2400 0.2300 0.2300 10,600 -0.01(-4.17%)
May 27, 2022 0.2400 0.2500 0.2400 0.2400 147,320 +0.02(+9.09%)
May 26, 2022 0.2350 0.2350 0.2200 0.2200 70,845 -0.01(-6.38%)
May 25, 2022 0.2300 0.2350 0.2300 0.2350 27,520 +0.00(+0.00%)
May 24, 2022 0.2350 0.2350 0.2350 0.2350 12,400 +0.00(+2.17%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 19, 2022 0.2300 0.2300 0.2300 0.2300 2,830 +0.00(+0.00%)
May 18, 2022 0.2300 0.2300 0.2300 0.2300 2,700 -0.00(-2.13%)
May 17, 2022 0.2400 0.2400 0.2300 0.2350 26,516 -0.01(-2.08%)
May 16, 2022 0.2400 0.2400 0.2400 0.2400 2,662 +0.01(+4.35%)
May 13, 2022 0.2250 0.2350 0.2150 0.2300 40,750 +0.02(+6.98%)
May 12, 2022 0.2350 0.2350 0.2050 0.2150 339,206 -0.02(-6.52%)
May 11, 2022 0.2400 0.2400 0.2300 0.2300 90,641 -0.01(-6.12%)
May 10, 2022 0.2600 0.2600 0.2350 0.2450 284,616 -0.02(-5.77%)
May 09, 2022 0.2700 0.2700 0.2550 0.2600 8,880 -0.01(-3.70%)
May 06, 2022 0.2700 0.2700 0.2650 0.2700 5,336 +0.01(+1.89%)
May 05, 2022 0.2800 0.2800 0.2650 0.2650 31,323 -0.02(-5.36%)
May 04, 2022 0.3050 0.3050 0.2800 0.2800 100,785 -0.01(-3.45%)
May 03, 2022 0.2850 0.3100 0.2800 0.2900 90,897 +0.00(+0.00%)
May 02, 2022 0.2950 0.2950 0.2900 0.2900 43,532 -0.01(-1.69%)
Apr 29, 2022 0.2950 0.2950 0.2950 0.2950 43,324 +0.00(+0.00%)
Apr 28, 2022 0.2750 0.3000 0.2750 0.2950 247,197 +0.02(+7.27%)
Apr 27, 2022 0.2750 0.2750 0.2750 0.2750 6,990 +0.00(+0.00%)
Apr 26, 2022 0.2750 0.2850 0.2750 0.2750 41,540 +0.01(+1.85%)
Apr 25, 2022 0.2700 0.2700 0.2700 0.2700 26,970 +0.00(+0.00%)
Apr 22, 2022 0.2750 0.2800 0.2650 0.2700 130,102 +0.00(+0.00%)
Apr 21, 2022 0.2650 0.2750 0.2650 0.2700 108,902 +0.01(+3.85%)
Apr 20, 2022 0.2500 0.2700 0.2500 0.2600 283,218 +0.01(+4.00%)
Apr 19, 2022 0.2450 0.2500 0.2450 0.2500 26,600 +0.00(+0.00%)
Apr 18, 2022 0.2500 0.2500 0.2450 0.2500 206,080 +0.00(+0.00%)
Apr 14, 2022 0.2500 0 +0.00(+0.00%)
Apr 13, 2022 0.2450 0.2500 0.2450 0.2500 18,022 +0.01(+4.17%)
Apr 12, 2022 0.2550 0.2550 0.2400 0.2400 69,242 -0.01(-2.04%)
Apr 11, 2022 0.2500 0.2500 0.2450 0.2450 31,363 -0.01(-2.00%)
Apr 08, 2022 0.2500 0.2500 0.2500 0.2500 12,618 +0.00(+0.00%)
Apr 07, 2022 0.2400 0.2500 0.2400 0.2500 76,825 +0.02(+6.38%)
Apr 06, 2022 0.2400 0.2400 0.2350 0.2350 133,438 +0.00(+0.00%)
Apr 05, 2022 0.2350 0.2350 0.2350 0.2350 40,711 +0.00(+0.00%)
Apr 04, 2022 0.2350 0.2400 0.2300 0.2350 371,438 -0.01(-2.08%)
Apr 01, 2022 0.2450 0.2450 0.2350 0.2400 374,590 -0.01(-2.04%)
Mar 31, 2022 0.2450 0.2450 0.2450 0.2450 30,000 +0.01(+4.26%)
Mar 30, 2022 0.2350 0.2400 0.2350 0.2350 36,816 -0.01(-2.08%)
Mar 29, 2022 0.2400 0.2450 0.2400 0.2400 32,345 +0.00(+0.00%)
Mar 28, 2022 0.2400 0.2400 0.2400 0.2400 38,850 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2500 0.2400 0.2400 107,964 -0.01(-4.00%)
Mar 24, 2022 0.2500 0.2500 0.2500 0.2500 57,414 +0.01(+4.17%)
Mar 23, 2022 0.2400 0.2400 0.2400 0.2400 31,095 +0.00(+0.00%)
Mar 22, 2022 0.2450 0.2450 0.2400 0.2400 54,612 +0.00(+0.00%)
Mar 21, 2022 0.2600 0.2600 0.2400 0.2400 198,561 -0.02(-7.69%)
Mar 18, 2022 0.2500 0.2600 0.2450 0.2600 188,529 +0.02(+6.12%)
Mar 17, 2022 0.2350 0.2500 0.2350 0.2450 69,156 +0.01(+2.08%)
Mar 16, 2022 0.2300 0.2400 0.2300 0.2400 158,938 +0.01(+2.13%)
Mar 15, 2022 0.2300 0.2350 0.2200 0.2350 240,211 +0.00(+2.17%)
Mar 14, 2022 0.2350 0.2400 0.2300 0.2300 120,253 -0.00(-2.13%)
Mar 11, 2022 0.2400 0.2450 0.2350 0.2350 83,595 -0.01(-4.08%)
Mar 10, 2022 0.2400 0.2450 0.2350 0.2450 32,968 +0.01(+2.08%)
Mar 09, 2022 0.2350 0.2500 0.2300 0.2400 206,215 +0.00(+0.00%)
Mar 08, 2022 0.2500 0.2500 0.2250 0.2400 835,080 -0.01(-4.00%)
Mar 07, 2022 0.2550 0.2550 0.2450 0.2500 135,473 -0.01(-3.85%)
Mar 04, 2022 0.2650 0.2650 0.2550 0.2600 374,187 -0.01(-3.70%)
Mar 03, 2022 0.2750 0.2800 0.2700 0.2700 113,881 -0.01(-3.57%)
Mar 02, 2022 0.2850 0.3000 0.2800 0.2800 104,563 +0.00(+0.00%)
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.