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

Cematrix Corp (TSV: CVX )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 12, 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 (%)
Jul 11, 2024 0.4900 0.5000 0.4900 0.4900 188,789 -0.01(-1.01%)
Jul 10, 2024 0.4850 0.5000 0.4850 0.4950 112,200 +0.02(+3.13%)
Jul 09, 2024 0.4800 0.4900 0.4800 0.4800 71,098 -0.01(-1.03%)
Jul 08, 2024 0.4950 0.4950 0.4800 0.4850 393,637 -0.02(-3.00%)
Jul 05, 2024 0.5000 0.5000 0.4950 0.5000 37,020 +0.00(+0.00%)
Jul 04, 2024 0.4850 0.5000 0.4850 0.5000 142,840 +0.00(+0.00%)
Jul 03, 2024 0.5000 0.5000 0.4850 0.5000 222,582 +0.01(+1.01%)
Jul 02, 2024 0.4950 0.5000 0.4900 0.4950 187,442 +0.01(+1.02%)
Jun 28, 2024 0.4900 0 +0.01(+2.08%)
Jun 27, 2024 0.4800 0.4800 0.4700 0.4800 104,550 +0.00(+0.00%)
Jun 26, 2024 0.4700 0.4800 0.4700 0.4800 899,487 +0.01(+1.05%)
Jun 25, 2024 0.4750 0.4800 0.4700 0.4750 283,833 +0.01(+1.06%)
Jun 24, 2024 0.4800 0.4800 0.4650 0.4700 116,650 -0.01(-2.08%)
Jun 21, 2024 0.4800 0.4800 0.4650 0.4800 199,042 +0.01(+1.05%)
Jun 20, 2024 0.4750 0.4750 0.4700 0.4750 254,143 +0.01(+1.06%)
Jun 19, 2024 0.4650 0.4700 0.4650 0.4700 20,073 +0.01(+2.17%)
Jun 18, 2024 0.4650 0.4650 0.4600 0.4600 60,160 -0.01(-1.08%)
Jun 17, 2024 0.4800 0.4800 0.4600 0.4650 99,741 -0.01(-2.11%)
Jun 14, 2024 0.4650 0.4750 0.4550 0.4750 202,740 +0.01(+3.26%)
Jun 13, 2024 0.4650 0.4650 0.4600 0.4600 41,609 -0.01(-2.13%)
Jun 12, 2024 0.4650 0.4800 0.4650 0.4700 195,270 -0.01(-1.05%)
Jun 11, 2024 0.4750 0.4750 0.4600 0.4750 73,399 +0.01(+2.15%)
Jun 10, 2024 0.4750 0.4750 0.4600 0.4650 110,170 +0.00(+0.00%)
Jun 07, 2024 0.4700 0.4700 0.4550 0.4650 246,747 -0.00(-1.06%)
Jun 06, 2024 0.4700 0.4750 0.4600 0.4700 177,200 +0.00(+0.00%)
Jun 05, 2024 0.4650 0.4800 0.4650 0.4700 218,428 +0.00(+1.08%)
Jun 04, 2024 0.4550 0.4650 0.4400 0.4650 120,098 +0.02(+3.33%)
Jun 03, 2024 0.4400 0.4600 0.4350 0.4500 299,812 +0.01(+2.27%)
May 31, 2024 0.4450 0.4450 0.4350 0.4400 88,600 -0.01(-2.22%)
May 30, 2024 0.4750 0.4850 0.4400 0.4500 946,901 -0.03(-7.22%)
May 29, 2024 0.4950 0.4950 0.4800 0.4850 394,108 -0.01(-1.02%)
May 28, 2024 0.4550 0.5000 0.4450 0.4900 1,372,558 +0.03(+6.52%)
May 27, 2024 0.4650 0.4800 0.4600 0.4600 778,230 -0.01(-1.08%)
May 24, 2024 0.4300 0.4650 0.4300 0.4650 801,061 +0.04(+8.14%)
May 23, 2024 0.4100 0.4300 0.3950 0.4300 1,251,195 +0.02(+6.17%)
May 22, 2024 0.3850 0.4300 0.3850 0.4050 1,100,835 +0.01(+2.53%)
May 21, 2024 0.3850 0.4000 0.3750 0.3950 150,600 +0.02(+3.95%)
May 17, 2024 0.3800 0 +0.02(+5.56%)
May 16, 2024 0.3600 0.3650 0.3550 0.3600 169,400 +0.01(+2.86%)
May 15, 2024 0.3500 0.3550 0.3400 0.3500 120,251 +0.01(+2.94%)
May 14, 2024 0.3650 0.3650 0.3400 0.3400 266,171 -0.02(-5.56%)
May 13, 2024 0.3800 0.3800 0.3500 0.3600 141,116 -0.02(-4.00%)
May 10, 2024 0.3900 0.3950 0.3750 0.3750 147,563 -0.01(-2.60%)
May 09, 2024 0.4250 0.4400 0.3850 0.3850 589,062 -0.04(-10.47%)
May 08, 2024 0.4150 0.4400 0.4100 0.4300 342,748 +0.01(+2.38%)
May 07, 2024 0.4050 0.4200 0.4050 0.4200 178,520 +0.01(+3.70%)
May 06, 2024 0.4000 0.4050 0.3950 0.4050 161,010 +0.02(+3.85%)
May 03, 2024 0.3850 0.3900 0.3850 0.3900 83,500 +0.00(+0.00%)
May 02, 2024 0.3900 0.3950 0.3850 0.3900 100,000 +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.