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 )

0.3501 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 31, 2020 0.5763 0.5763 0.5763 37,536 +0.07(+12.76%)
Dec 30, 2020 0.4900 0.5111 0.4624 0.5111 37,536 +0.06(+13.08%)
Dec 29, 2020 0.4427 0.4579 0.4340 0.4520 210,707 -0.03(-7.15%)
Dec 28, 2020 0.5400 0.5400 0.4868 0.4868 10,380 +0.05(+12.06%)
Dec 24, 2020 0.4344 0.4344 0.4344 0.4344 800 +0.01(+2.53%)
Dec 23, 2020 0.4461 0.4537 0.4237 0.4237 29,369 -0.02(-4.70%)
Dec 22, 2020 0.4531 0.4531 0.4309 0.4446 11,000 +0.06(+17.00%)
Dec 21, 2020 0.3800 0.3800 0.3696 0.3800 11,603 +0.01(+2.29%)
Dec 18, 2020 0.3799 0.3799 0.3715 0.3715 2,600 -0.01(-3.18%)
Dec 16, 2020 0.3837 0.3837 0.3837 0 +0.03(+7.30%)
Dec 14, 2020 0.3576 0.3576 0.3576 0 +0.00(+1.10%)
Dec 11, 2020 0.3595 0.3595 0.3537 0.3537 6,300 -0.02(-4.41%)
Dec 10, 2020 0.3615 0.3700 0.3615 0.3700 8,000 -0.01(-1.62%)
Dec 07, 2020 0.3761 0.3761 0.3761 0 +0.00(+0.56%)
Dec 04, 2020 0.3703 0.3740 0.3703 0.3740 50,200 -0.03(-6.50%)
Dec 03, 2020 0.3670 0.4065 0.3670 0.4000 112,000 +0.08(+24.26%)
Nov 23, 2020 0.3219 0.3219 0.3219 0 +0.01(+1.87%)
Nov 19, 2020 0.3160 0.3160 0.3160 0 -0.00(-1.25%)
Nov 18, 2020 0.3211 0.3211 0.3200 0.3200 30,444 +0.00(+0.00%)
Nov 13, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.91%)
Nov 12, 2020 0.3140 0.3140 0.3140 0.3140 6,369 +0.00(+1.29%)
Nov 09, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 05, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.75%)
Nov 04, 2020 0.3075 0.3077 0.3075 0.3077 3,409 +0.01(+2.16%)
Oct 30, 2020 0.3012 0.3012 0.3012 0 +0.00(+0.97%)
Oct 29, 2020 0.2983 0.2983 0.2983 0.2983 3,321 -0.01(-2.20%)
Oct 28, 2020 0.3000 0.3050 0.3000 0.3050 10,500 -0.00(-0.97%)
Oct 27, 2020 0.3080 0.3080 0.3080 0.3080 375 -0.02(-7.09%)
Oct 21, 2020 0.3315 0.3315 0.3315 0 +0.01(+2.85%)
Oct 14, 2020 0.3223 0.3223 0.3223 0 -0.00(-0.25%)
Oct 13, 2020 0.3468 0.3468 0.3231 0.3231 47,600 -0.02(-6.43%)
Oct 09, 2020 0.3453 0.3453 0.3453 0 +0.01(+3.29%)
Oct 06, 2020 0.3343 0.3343 0.3343 0 +0.01(+2.29%)
Sep 25, 2020 0.3268 0.3268 0.3268 0 +0.00(+0.00%)
Sep 23, 2020 0.3268 0.3268 0.3268 0 -0.06(-15.77%)
Sep 15, 2020 0.3880 0.3880 0.3880 0 +0.00(+0.26%)
Sep 14, 2020 0.3930 0.3930 0.3870 0.3870 6,500 -0.01(-1.53%)
Sep 11, 2020 0.3983 0.3983 0.3930 0.3930 5,200 +0.07(+21.67%)
Sep 08, 2020 0.3230 0.3230 0.3230 0 -0.00(-0.62%)
Sep 02, 2020 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Aug 24, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 19, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 18, 2020 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
Aug 14, 2020 0.3400 0.3400 0.3400 0 +0.01(+2.72%)
Aug 12, 2020 0.3310 0.3310 0.3310 0 -0.00(-1.19%)
Aug 10, 2020 0.3350 0.3350 0.3350 0 -0.04(-11.77%)
Aug 05, 2020 0.3797 0.3797 0.3797 0 -0.01(-1.94%)
Jul 30, 2020 0.3872 0.3872 0.3872 0 -0.02(-5.77%)
Jul 21, 2020 0.4109 0.4109 0.4109 0 +0.00(+0.00%)
Jul 20, 2020 0.4132 0.4238 0.4109 0.4109 6,000 -0.01(-2.17%)
Jul 13, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 09, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.69%)
Jul 07, 2020 0.4090 0.4090 0.4090 0 +0.02(+4.87%)
Jun 24, 2020 0.3900 0.3900 0.3900 0 -0.00(-0.69%)
Jun 23, 2020 0.3927 0.3927 0.3927 1 +0.00(+0.00%)
Jun 22, 2020 0.3927 0.3927 0.3927 0.3927 3,000 +0.03(+8.24%)
Jun 15, 2020 0.3628 0.3628 0.3628 0 -0.07(-16.12%)
Jun 10, 2020 0.4325 0.4325 0.4325 0 -0.02(-3.50%)
Jun 04, 2020 0.4482 0.4482 0.4482 0 +0.03(+6.79%)
Jun 02, 2020 0.4197 0.4197 0.4197 0 -0.01(-2.03%)
Jun 01, 2020 0.3667 0.4379 0.3667 0.4284 76,600 +0.08(+22.33%)
May 29, 2020 0.3470 0.3502 0.3470 0.3502 148,800 +0.03(+9.64%)
May 26, 2020 0.3194 0.3194 0.3194 0 +0.03(+9.23%)
May 22, 2020 0.2924 0.2924 0.2924 0.2924 20,000 -0.03(-8.28%)
May 21, 2020 0.3188 0.3188 0.3188 0.3188 300 -0.02(-5.68%)
May 19, 2020 0.3380 0.3380 0.3380 0 +0.02(+4.74%)
May 12, 2020 0.3227 0.3227 0.3227 0 -0.02(-6.73%)
May 11, 2020 0.3470 0.3470 0.3460 0.3460 1,100 -0.00(-0.29%)
May 08, 2020 0.3470 0.3470 0.3470 0.3470 20,000 +0.01(+1.88%)
May 07, 2020 0.3406 0.3406 0.3406 0.3406 500 -0.00(-0.84%)
May 06, 2020 0.3435 0.3435 0.3435 0.3435 4,300 -0.00(-1.01%)
May 01, 2020 0.3470 0.3470 0.3470 0 -0.00(-1.36%)
Apr 30, 2020 0.3622 0.3631 0.3518 0.3518 4,870 +0.01(+3.08%)
Apr 29, 2020 0.3413 0.3413 0.3413 0.3413 22,000 -0.01(-2.46%)
Apr 28, 2020 0.3499 0.3499 0.3499 0.3499 1,000 +0.12(+50.49%)
Apr 21, 2020 0.2325 0.2325 0.2325 0 +0.00(+0.00%)
Apr 08, 2020 0.2325 0.2325 0.2325 0 -0.01(-3.08%)
Apr 06, 2020 0.2399 0.2399 0.2399 0 +0.00(+1.65%)
Apr 03, 2020 0.2360 0.2360 0.2360 0.2360 1,000 +0.01(+2.61%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.83%)
Mar 31, 2020 0.2281 0.2281 0.2281 0 +0.01(+2.38%)
Mar 26, 2020 0.2228 0.2228 0.2228 0 -0.00(-1.85%)
Mar 20, 2020 0.2270 0.2270 0.2270 0 -0.01(-2.95%)
Mar 19, 2020 0.2339 0.2339 0.2339 0.2339 10,000 +0.00(+0.82%)
Mar 17, 2020 0.2320 0.2320 0.2320 0 +0.00(+0.87%)
Mar 16, 2020 0.2098 0.2335 0.2098 0.2300 32,000 +0.00(+0.66%)
Mar 13, 2020 0.2285 0.2285 0.2285 0.2285 5,000 -0.04(-15.99%)
Mar 11, 2020 0.2720 0.2720 0.2720 0 +0.00(+1.83%)
Mar 10, 2020 0.2742 0.2742 0.2671 0.2671 10,050 -0.00(-1.07%)
Mar 09, 2020 0.2700 0.2700 0.2700 0.2700 20,000 -0.05(-15.09%)
Mar 06, 2020 0.3180 0.3180 0.3180 74 +0.00(+0.00%)
Mar 05, 2020 0.3180 0.3180 0.3180 0.3180 10,000 +0.02(+7.72%)
Feb 28, 2020 0.2952 0.2952 0.2952 0 -0.05(-13.94%)
Feb 26, 2020 0.3430 0.3430 0.3430 0 -0.03(-7.85%)
Feb 24, 2020 0.3722 0.3722 0.3722 0 -0.03(-6.95%)
Feb 21, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.04(+11.11%)
Feb 18, 2020 0.3600 0.3600 0.3600 0 +0.08(+28.57%)
Feb 10, 2020 0.2800 0.2800 0.2800 0 +0.01(+4.24%)
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.