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

Cematrix Corp (OP: CTXXF )

0.1800 +0.0102 (+6.01%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1700 0.1805 0.1700 0.1800 101,800 +0.01(+6.01%)
Dec 19, 2024 0.1650 0.1698 0.1650 0.1698 29,604 -0.00(-0.12%)
Dec 18, 2024 0.1820 0.1820 0.1700 0.1700 29,500 -0.00(-2.86%)
Dec 17, 2024 0.1750 0.1750 0.1750 0.1750 3,500 -0.00(-1.96%)
Dec 16, 2024 0.1779 0.1785 0.1779 0.1785 103,000 +0.00(+1.13%)
Dec 13, 2024 0.1670 0.1800 0.1670 0.1765 27,200 +0.00(+0.06%)
Dec 12, 2024 0.1860 0.1860 0.1764 0.1764 153,000 -0.00(-2.00%)
Dec 11, 2024 0.1806 0.1820 0.1780 0.1800 255,500 -0.00(-1.10%)
Dec 10, 2024 0.1850 0.1875 0.1812 0.1820 137,300 -0.00(-1.99%)
Dec 09, 2024 0.1795 0.1902 0.1795 0.1857 369,500 +0.01(+3.17%)
Dec 06, 2024 0.1816 0.1816 0.1790 0.1800 50,600 +0.01(+2.86%)
Dec 05, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.00(-0.17%)
Dec 04, 2024 0.1800 0.1860 0.1753 0.1753 15,000 -0.01(-5.75%)
Dec 03, 2024 0.1865 0.1865 0.1833 0.1860 26,700 +0.00(+0.00%)
Dec 02, 2024 0.1900 0.1900 0.1799 0.1860 204,451 -0.01(-4.62%)
Nov 29, 2024 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-4.79%)
Nov 26, 2024 0.2048 0 -0.01(-2.52%)
Nov 25, 2024 0.2200 0.2200 0.2101 0.2101 52,500 -0.01(-4.50%)
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%)
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.