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

Cematrix Corp (OP: CTXXF )

0.1796 +0.0016 (+0.90%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.1763 0.1796 0.1763 0.1796 1,600 +0.00(+0.90%)
Jan 08, 2025 0.1780 0.1780 0.1780 0.1780 1,000 +0.00(+0.00%)
Jan 07, 2025 0.1910 0.1910 0.1780 0.1780 9,700 -0.01(-5.82%)
Jan 06, 2025 0.1890 0.1890 0.1890 0.1890 100 +0.01(+2.83%)
Jan 03, 2025 0.1808 0.1853 0.1808 0.1838 4,310 +0.00(+0.99%)
Jan 02, 2025 0.1810 0.1853 0.1795 0.1820 32,101 +0.00(+0.66%)
Dec 31, 2024 0.1808 0 +0.01(+5.73%)
Dec 27, 2024 0.1710 0 -0.02(-10.94%)
Dec 26, 2024 0.1750 0.1920 0.1750 0.1920 16,995 +0.02(+9.71%)
Dec 24, 2024 0.1725 0.1778 0.1725 0.1750 79,000 -0.00(-2.18%)
Dec 23, 2024 0.1750 0.1789 0.1725 0.1789 223,000 -0.00(-0.61%)
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%)
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.