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

Cematrix Corp (OP: CTXXF )

0.1869 -0.0012 (-0.64%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.1781 0.1881 0.1780 0.1881 24,314 -0.01(-4.13%)
Sep 30, 2024 0.1900 0.1963 0.1834 0.1962 1,001 +0.01(+4.64%)
Sep 27, 2024 0.1925 0.1925 0.1847 0.1875 23,272 -0.01(-3.45%)
Sep 25, 2024 0.1942 0 +0.00(+0.21%)
Sep 24, 2024 0.1862 0.2060 0.1798 0.1938 456,985 +0.01(+4.42%)
Sep 23, 2024 0.2115 0.2115 0.1800 0.1856 153,398 -0.05(-21.62%)
Sep 20, 2024 0.2368 0.2368 0.2368 0.2368 245 +0.00(+0.77%)
Sep 19, 2024 0.2508 0.2508 0.2350 0.2350 8,450 -0.01(-2.45%)
Sep 18, 2024 0.2431 0.2431 0.2409 0.2409 1,100 -0.00(-1.55%)
Sep 17, 2024 0.2403 0.2447 0.2403 0.2447 900 -0.01(-3.40%)
Sep 16, 2024 0.2510 0.2533 0.2510 0.2533 9,474 +0.01(+5.54%)
Sep 13, 2024 0.2310 0.2417 0.2310 0.2400 27,600 -0.01(-3.73%)
Sep 12, 2024 0.2493 0.2493 0.2493 0.2493 160 -0.02(-5.82%)
Sep 11, 2024 0.2647 0.2647 0.2647 0.2647 100 +0.01(+3.40%)
Sep 10, 2024 0.2348 0.2611 0.2348 0.2560 9,500 +0.04(+16.74%)
Sep 09, 2024 0.2194 0.2368 0.2193 0.2193 1,971 -0.01(-2.58%)
Sep 06, 2024 0.2284 0.2284 0.2251 0.2251 300 -0.00(-1.83%)
Sep 05, 2024 0.2248 0.2300 0.2191 0.2293 26,500 +0.00(+0.00%)
Sep 03, 2024 0.2293 3 -0.00(-1.16%)
Aug 30, 2024 0.2267 0.2320 0.2242 0.2320 1,500 -0.00(-0.30%)
Aug 28, 2024 0.2327 1 -0.01(-5.33%)
Aug 27, 2024 0.2740 0.2740 0.2426 0.2458 9,719 -0.00(-0.12%)
Aug 26, 2024 0.2350 0.2520 0.2298 0.2461 20,747 -0.02(-6.43%)
Aug 23, 2024 0.2574 0.2630 0.2574 0.2630 4,600 +0.00(+0.19%)
Aug 22, 2024 0.2625 0.2625 0.2625 0.2625 100 -0.00(-1.20%)
Aug 21, 2024 0.2755 0.2755 0.2657 0.2657 26,651 -0.01(-2.64%)
Aug 19, 2024 0.2729 0 +0.00(+1.68%)
Aug 16, 2024 0.2704 0.2747 0.2684 0.2684 33,353 -0.01(-3.21%)
Aug 15, 2024 0.2773 0.2773 0.2773 0.2773 3,259 +0.00(+1.20%)
Aug 14, 2024 0.2740 0.2740 0.2740 0.2740 1,900 -0.01(-4.40%)
Aug 13, 2024 0.2829 0.2866 0.2813 0.2866 983 +0.00(+0.60%)
Aug 12, 2024 0.2700 0.2849 0.2700 0.2849 6,000 +0.01(+3.45%)
Aug 09, 2024 0.2788 0.2788 0.2754 0.2754 5,100 -0.00(-0.79%)
Aug 08, 2024 0.2550 0.2776 0.2373 0.2776 183,500 -0.03(-10.97%)
Aug 07, 2024 0.3550 0.3550 0.3014 0.3118 5,400 -0.04(-12.17%)
Aug 05, 2024 0.3550 40 +0.05(+17.47%)
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.