Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.2669 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Jan 31, 2022 0.2100 0.2100 0.2100 0.2100 15,000 +0.02(+9.37%)
Jan 28, 2022 0.1920 0.1920 0.1920 0.1920 136 -0.01(-5.42%)
Jan 27, 2022 0.2116 0.2116 0.2030 0.2030 3,500 -0.02(-7.22%)
Jan 26, 2022 0.2188 0.2188 0.2188 0.2188 14,500 -0.00(-0.86%)
Jan 25, 2022 0.2146 0.2207 0.2146 0.2207 49,500 +0.01(+2.84%)
Jan 24, 2022 0.2130 0.2146 0.2074 0.2146 82,131 -0.01(-4.41%)
Jan 21, 2022 0.2300 0.2300 0.2061 0.2245 158,788 -0.01(-2.98%)
Jan 19, 2022 0.2314 0 -0.02(-8.10%)
Jan 18, 2022 0.2500 0.2518 0.2379 0.2518 10,357 -0.00(-1.29%)
Jan 14, 2022 0.2551 0 -0.00(-0.86%)
Jan 13, 2022 0.2573 0.2573 0.2548 0.2573 24,432 +0.00(+0.90%)
Jan 12, 2022 0.2597 0.2597 0.2550 0.2550 4,075 +0.00(+1.15%)
Jan 11, 2022 0.2472 0.2521 0.2472 0.2521 1,663 -0.00(-0.83%)
Jan 10, 2022 0.2564 0.2564 0.2542 0.2542 6,000 -0.01(-3.57%)
Jan 05, 2022 0.2636 0.2636 0.2636 0 +0.05(+22.04%)
Jan 03, 2022 0.2160 0.2160 0.2160 0 -0.04(-15.13%)
Dec 31, 2021 0.2603 0.2603 0.2459 0.2545 28,598 +0.00(+1.80%)
Dec 30, 2021 0.2525 0.2525 0.2500 0.2500 8,600 +0.00(+1.63%)
Dec 29, 2021 0.2490 0.2549 0.2394 0.2460 68,407 -0.00(-1.64%)
Dec 28, 2021 0.2550 0.2550 0.2501 0.2501 6,688 -0.00(-1.15%)
Dec 27, 2021 0.2515 0.2530 0.2325 0.2530 58,175 +0.00(+0.72%)
Dec 23, 2021 0.2487 0.2512 0.2487 0.2512 5,330 +0.00(+1.21%)
Dec 22, 2021 0.2540 0.2540 0.2482 0.2482 25,200 -0.01(-3.24%)
Dec 21, 2021 0.2430 0.2565 0.2430 0.2565 2,501 +0.01(+5.34%)
Dec 20, 2021 0.2490 0.2511 0.2400 0.2435 38,095 -0.01(-5.47%)
Dec 17, 2021 0.2490 0.2590 0.2490 0.2576 81,288 +0.01(+2.59%)
Dec 15, 2021 0.2511 0.2511 0.2511 70 -0.01(-3.79%)
Dec 14, 2021 0.2604 0.2610 0.2556 0.2610 8,810 -0.01(-3.33%)
Dec 13, 2021 0.2774 0.2774 0.2675 0.2700 63,031 -0.01(-2.24%)
Dec 10, 2021 0.2700 0.2792 0.2700 0.2762 127,750 +0.01(+3.56%)
Dec 09, 2021 0.2720 0.2725 0.2667 0.2667 45,379 +0.00(+0.91%)
Dec 08, 2021 0.2643 0.2643 0.2643 0.2643 100 -0.00(-0.94%)
Dec 07, 2021 0.2744 0.2744 0.2668 0.2668 8,250 +0.00(+1.06%)
Dec 06, 2021 0.2733 0.2733 0.2640 0.2640 21,600 -0.00(-0.15%)
Dec 03, 2021 0.2569 0.2710 0.2569 0.2644 37,503 -0.02(-6.54%)
Dec 01, 2021 0.2829 0.2829 0.2829 0 +0.00(+1.04%)
Nov 30, 2021 0.2800 0.2800 0.2800 0.2800 592 -0.01(-2.81%)
Nov 29, 2021 0.2881 0.2881 0.2881 0.2881 1,000 -0.01(-2.27%)
Nov 26, 2021 0.2910 0.2948 0.2800 0.2948 34,176 +0.00(+0.10%)
Nov 23, 2021 0.2945 0.2945 0.2945 0 -0.01(-4.20%)
Nov 19, 2021 0.3074 0.3074 0.3074 0 -0.01(-2.07%)
Nov 18, 2021 0.3141 0.3141 0.3124 0.3139 3,100 -0.02(-5.34%)
Nov 16, 2021 0.3316 0.3316 0.3316 0 +0.01(+2.54%)
Nov 15, 2021 0.3076 0.3234 0.3076 0.3234 10,150 +0.04(+13.47%)
Nov 12, 2021 0.2850 0.2935 0.2850 0.2850 845 -0.01(-1.72%)
Nov 11, 2021 0.2731 0.2900 0.2731 0.2900 101,722 -0.02(-5.17%)
Nov 10, 2021 0.3150 0.3058 35,975 -0.01(-3.81%)
Nov 09, 2021 0.3115 0.3210 0.3115 0.3179 12,500 +0.00(+0.70%)
Nov 08, 2021 0.3182 0.3182 0.3157 0.3157 3,182 -0.00(-0.79%)
Nov 05, 2021 0.3199 0.3199 0.3182 0.3182 43,015 -0.01(-3.60%)
Nov 04, 2021 0.3301 0.3301 0.3301 0.3301 10,000 +0.00(+0.52%)
Nov 03, 2021 0.3284 0.3284 0.3284 0.3284 10,002 +0.01(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.