Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.1275 +0.0065 (+5.37%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 0.1210 0.1210 0.1200 0.1210 40,500 +0.00(+0.83%)
Mar 11, 2025 0.1200 30 -0.01(-8.26%)
Mar 10, 2025 0.1310 0.1362 0.1308 0.1308 78,700 -0.00(-2.97%)
Mar 07, 2025 0.1367 0.1367 0.1262 0.1348 207,600 +0.00(+0.75%)
Mar 06, 2025 0.1326 0.1338 0.1290 0.1338 44,700 +0.00(+2.14%)
Mar 05, 2025 0.1293 0.1310 0.1293 0.1310 13,500 -0.00(-1.50%)
Mar 04, 2025 0.1325 0.1330 0.1325 0.1330 33,000 +0.00(+0.38%)
Mar 03, 2025 0.1360 0.1360 0.1325 0.1325 14,000 -0.01(-4.81%)
Feb 28, 2025 0.1392 0.1392 0.1392 0.1392 15,000 -0.00(-1.69%)
Feb 26, 2025 0.1416 0 +0.00(+1.14%)
Feb 25, 2025 0.1440 0.1440 0.1400 0.1400 3,600 -0.00(-0.92%)
Feb 24, 2025 0.1440 0.1500 0.1361 0.1413 39,152 -0.00(-1.87%)
Feb 21, 2025 0.1470 0.1470 0.1440 0.1440 22,800 -0.00(-2.96%)
Feb 20, 2025 0.1540 0.1540 0.1460 0.1484 19,800 +0.00(+1.23%)
Feb 19, 2025 0.1475 0.1480 0.1466 0.1466 10,200 -0.00(-1.54%)
Feb 18, 2025 0.1470 0.1524 0.1470 0.1489 28,800 -0.00(-0.73%)
Feb 14, 2025 0.1524 0.1524 0.1490 0.1500 58,500 -0.01(-5.60%)
Feb 13, 2025 0.1589 0.1589 0.1589 0.1589 30,000 -0.00(-0.69%)
Feb 12, 2025 0.1600 0.1617 0.1500 0.1600 84,000 -0.00(-1.11%)
Feb 11, 2025 0.1510 0.1618 0.1506 0.1618 58,950 +0.01(+4.66%)
Feb 10, 2025 0.1519 0.1546 0.1500 0.1546 28,240 +0.00(+0.39%)
Feb 07, 2025 0.1443 0.1540 0.1443 0.1540 4,200 +0.01(+10.00%)
Feb 06, 2025 0.1449 0.1449 0.1400 0.1400 47,000 -0.00(-2.30%)
Feb 05, 2025 0.1500 0.1510 0.1433 0.1433 230,800 -0.00(-1.85%)
Feb 04, 2025 0.1585 0.1585 0.1460 0.1460 21,152 -0.01(-4.39%)
Feb 03, 2025 0.1460 0.1530 0.1450 0.1527 350,654 -0.00(-2.24%)
Jan 31, 2025 0.1530 0.1609 0.1530 0.1562 96,000 -0.01(-3.58%)
Jan 30, 2025 0.1646 0.1666 0.1610 0.1620 67,059 +0.00(+0.06%)
Jan 29, 2025 0.1650 0.1695 0.1540 0.1619 115,620 -0.01(-3.92%)
Jan 28, 2025 0.1700 0.1700 0.1670 0.1685 147,000 -0.00(-0.88%)
Jan 27, 2025 0.1713 0.1713 0.1660 0.1700 16,200 +0.00(+1.80%)
Jan 24, 2025 0.1746 0.1781 0.1670 0.1670 27,000 -0.00(-0.30%)
Jan 23, 2025 0.1680 0.1740 0.1650 0.1675 38,600 -0.00(-2.05%)
Jan 22, 2025 0.1865 0.1865 0.1650 0.1710 117,100 -0.01(-6.51%)
Jan 21, 2025 0.1655 0.1829 0.1655 0.1829 63,999 +0.01(+6.96%)
Jan 17, 2025 0.1650 0.1749 0.1650 0.1710 229,400 -0.00(-2.56%)
Jan 16, 2025 0.1650 0.1777 0.1650 0.1755 135,800 -0.00(-0.51%)
Jan 15, 2025 0.1750 0.1820 0.1650 0.1764 49,693 -0.00(-0.51%)
Jan 14, 2025 0.1820 0.1820 0.1700 0.1773 19,600 -0.00(-0.78%)
Jan 13, 2025 0.1709 0.1787 0.1709 0.1787 15,595 -0.00(-0.50%)
Jan 10, 2025 0.1763 0.1796 0.1763 0.1796 1,600 +0.00(+0.90%)
Jan 08, 2025 0.1780 0.1780 0.1780 0.1780 1,000 +0.00(+0.00%)
Jan 07, 2025 0.1910 0.1910 0.1780 0.1780 9,700 -0.01(-5.82%)
Jan 06, 2025 0.1890 0.1890 0.1890 0.1890 100 +0.01(+2.83%)
Jan 03, 2025 0.1808 0.1853 0.1808 0.1838 4,310 +0.00(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.