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

Cematrix Corp (OP: CTXXF )

0.2776 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 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 (%)
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%)
Aug 02, 2024 0.3085 0.3550 0.3022 0.3022 1,921 +0.01(+2.09%)
Jul 31, 2024 0.2960 0 -0.01(-2.63%)
Jul 30, 2024 0.3010 0.3058 0.3010 0.3040 28,525 -0.00(-0.39%)
Jul 29, 2024 0.3039 0.3052 0.2995 0.3052 16,389 +0.01(+1.73%)
Jul 26, 2024 0.3128 0.3128 0.2980 0.3000 2,513 -0.03(-10.15%)
Jul 25, 2024 0.3200 0.3339 0.2820 0.3339 67,194 -0.00(-0.63%)
Jul 24, 2024 0.3220 0.3360 0.3200 0.3360 8,020 +0.01(+4.45%)
Jul 23, 2024 0.3600 0.3600 0.3200 0.3217 21,758 -0.02(-6.21%)
Jul 22, 2024 0.3490 0.3600 0.3430 0.3430 22,326 +0.00(+0.88%)
Jul 19, 2024 0.3450 0.3450 0.3400 0.3400 15,500 -0.00(-1.16%)
Jul 18, 2024 0.3412 0.3440 0.3285 0.3440 51,550 -0.03(-7.03%)
Jul 17, 2024 0.3749 0.3760 0.3700 0.3700 20,041 -0.03(-7.15%)
Jul 16, 2024 0.3697 0.3985 0.3697 0.3985 4,000 +0.02(+4.07%)
Jul 15, 2024 0.3719 0.3905 0.3665 0.3829 203,362 +0.02(+5.19%)
Jul 12, 2024 0.3640 0.3640 0.3640 0.3640 11,215 +0.01(+1.93%)
Jul 11, 2024 0.3641 0.3641 0.3565 0.3571 68,569 -0.01(-1.92%)
Jul 10, 2024 0.3641 0.3641 0.3641 0.3641 7,532 -0.00(-1.33%)
Jul 09, 2024 0.3596 0.3690 0.3596 0.3690 12,800 +0.01(+2.76%)
Jul 08, 2024 0.3589 0.3591 0.3589 0.3591 10,503 +0.00(+0.34%)
Jul 03, 2024 0.3579 17,000 +0.00(+0.28%)
Jul 02, 2024 0.3640 0.3640 0.3569 0.3569 8,105 +0.01(+3.30%)
Jul 01, 2024 0.3640 0.3640 0.3450 0.3455 560 -0.02(-6.22%)
Jun 28, 2024 0.3500 0.3684 0.3500 0.3684 97,360 +0.02(+5.59%)
Jun 27, 2024 0.3489 0.3489 0.3489 0.3489 1,000 -0.00(-0.40%)
Jun 26, 2024 0.3498 0.3510 0.3462 0.3503 2,985 +0.00(+0.89%)
Jun 25, 2024 0.3472 0.3472 0.3472 0.3472 100 +0.01(+3.92%)
Jun 24, 2024 0.3443 0.3443 0.3341 0.3341 2,703 -0.00(-0.45%)
Jun 21, 2024 0.3526 0.3526 0.3356 0.3356 3,131 -0.01(-2.67%)
Jun 20, 2024 0.3450 0.3484 0.3448 0.3448 27,450 +0.00(+1.44%)
Jun 18, 2024 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.59%)
Jun 14, 2024 0.3379 0 +0.00(+1.41%)
Jun 13, 2024 0.3369 0.3371 0.3332 0.3332 1,400 -0.01(-3.39%)
Jun 12, 2024 0.3461 0.3474 0.3425 0.3449 3,050 +0.00(+1.44%)
Jun 11, 2024 0.3448 0.3448 0.3330 0.3400 116,200 +0.01(+2.13%)
Jun 10, 2024 0.3329 0.3329 0.3120 0.3329 9,436 +0.00(+0.88%)
Jun 07, 2024 0.3355 0.3371 0.3300 0.3300 10,235 -0.02(-5.74%)
Jun 06, 2024 0.3460 0.3501 0.3460 0.3501 625 +0.01(+2.79%)
Jun 05, 2024 0.3449 0.3520 0.3397 0.3406 66,851 +0.00(+0.21%)
Jun 04, 2024 0.3365 0.3399 0.3258 0.3399 25,956 +0.02(+4.81%)
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.