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

Cematrix Corp (OP: CTXXF )

0.2200 +0.0276 (+14.35%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2090 0.2227 0.2072 0.2200 13,180 +0.03(+14.35%)
Nov 21, 2024 0.1876 0.1924 0.1850 0.1924 37,000 +0.00(+1.69%)
Nov 20, 2024 0.1826 0.1892 0.1826 0.1892 26,650 +0.01(+4.88%)
Nov 19, 2024 0.1741 0.1885 0.1741 0.1804 91,001 +0.00(+2.56%)
Nov 15, 2024 0.1759 25 -0.01(-2.82%)
Nov 14, 2024 0.1733 0.1810 0.1733 0.1810 52,500 -0.00(-2.58%)
Nov 13, 2024 0.1827 0.1858 0.1827 0.1858 36,500 +0.01(+5.69%)
Nov 12, 2024 0.1762 0.1816 0.1758 0.1758 12,845 -0.00(-0.11%)
Nov 11, 2024 0.1720 0.1760 0.1720 0.1760 27,000 -0.00(-0.28%)
Nov 08, 2024 0.1900 0.1900 0.1685 0.1765 83,302 -0.04(-17.02%)
Nov 07, 2024 0.2127 0.2127 0.2127 0.2127 470 +0.02(+11.95%)
Nov 01, 2024 0.1900 0 -0.01(-3.36%)
Oct 30, 2024 0.1966 0 +0.01(+3.47%)
Oct 28, 2024 0.1900 0 +0.00(+0.37%)
Oct 25, 2024 0.1893 0.1893 0.1893 0.1893 300 -0.02(-9.43%)
Oct 24, 2024 0.1939 0.2090 0.1939 0.2090 15,925 +0.02(+8.07%)
Oct 23, 2024 0.1881 0.1934 0.1837 0.1934 8,693 +0.01(+5.91%)
Oct 22, 2024 0.1900 0.1900 0.1826 0.1826 9,000 +0.00(+0.00%)
Oct 21, 2024 0.1928 0.1928 0.1826 0.1826 60,600 -0.01(-4.99%)
Oct 18, 2024 0.1922 0.1922 0.1922 0.1922 100 +0.00(+2.18%)
Oct 17, 2024 0.1888 0.1896 0.1881 0.1881 52,800 +0.00(+1.57%)
Oct 15, 2024 0.1852 1 +0.00(+0.16%)
Oct 14, 2024 0.1849 0.1849 0.1849 0.1849 1,401 -0.01(-7.09%)
Oct 11, 2024 0.1990 0.1990 0.1990 0.1990 1,000 +0.00(+0.61%)
Oct 10, 2024 0.1978 0.1978 0.1978 0.1978 100 +0.00(+0.15%)
Oct 09, 2024 0.1814 0.2053 0.1814 0.1975 10,132 +0.01(+6.47%)
Oct 08, 2024 0.1855 0.1855 0.1855 0.1855 200 -0.00(-1.28%)
Oct 07, 2024 0.1800 0.2282 0.1800 0.1879 35,076 -0.00(-1.47%)
Oct 04, 2024 0.1802 0.1907 0.1802 0.1907 20,100 +0.00(+1.11%)
Oct 03, 2024 0.1777 0.1886 0.1777 0.1886 3,680 +0.00(+0.59%)
Oct 02, 2024 0.1843 0.1875 0.1843 0.1875 25,800 -0.00(-0.32%)
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%)
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.