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 )

0.3226 -0.0084 (-2.54%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.1251 0 +0.00(+0.08%)
Mar 30, 2023 0.1250 0.1250 0.1250 0.1250 18,500 -0.01(-4.65%)
Mar 29, 2023 0.1311 0.1311 0.1311 0.1311 1,000 +0.00(+2.66%)
Mar 28, 2023 0.1250 0.1277 0.1250 0.1277 148,300 +0.00(+2.90%)
Mar 22, 2023 0.1241 0 -0.00(-3.65%)
Mar 20, 2023 0.1288 0 +0.01(+6.18%)
Mar 16, 2023 0.1213 0 +0.00(+1.08%)
Mar 15, 2023 0.1284 0.1284 0.1200 0.1200 20,500 -0.02(-11.24%)
Mar 08, 2023 0.1352 0 +0.00(+0.45%)
Mar 07, 2023 0.1346 0.1346 0.1346 0.1346 7,143 +0.00(+2.44%)
Mar 06, 2023 0.1314 0.1314 0.1314 0.1314 300 +0.00(+1.08%)
Mar 03, 2023 0.1300 0.1300 0.1300 0.1300 10,000 -0.00(-0.99%)
Feb 27, 2023 0.1313 0 -0.01(-4.44%)
Feb 24, 2023 0.1356 0.1374 0.1356 0.1374 5,850 +0.00(+0.96%)
Feb 23, 2023 0.1361 0.1361 0.1361 0.1361 2,580 -0.01(-5.16%)
Feb 16, 2023 0.1435 0 +0.01(+5.67%)
Feb 10, 2023 0.1358 0 +0.00(+0.37%)
Feb 09, 2023 0.1380 0.1380 0.1353 0.1353 10,000 -0.00(-3.01%)
Feb 08, 2023 0.1380 0.1395 0.1365 0.1395 9,676 +0.00(+2.88%)
Feb 03, 2023 0.1356 0 +0.00(+0.30%)
Feb 01, 2023 0.1352 0 -0.00(-2.10%)
Jan 30, 2023 0.1381 0 +0.00(+0.44%)
Jan 26, 2023 0.1375 275 -0.01(-3.78%)
Jan 25, 2023 0.1429 0.1429 0.1429 0.1429 1,727 +0.01(+3.85%)
Jan 24, 2023 0.1381 0.1381 0.1376 0.1376 6,217 -0.00(-0.65%)
Jan 23, 2023 0.1450 0.1474 0.1385 0.1385 125,203 -0.01(-6.61%)
Jan 20, 2023 0.1513 0.1513 0.1483 0.1483 5,761 +0.00(+1.16%)
Jan 18, 2023 0.1466 0 -0.01(-6.03%)
Jan 17, 2023 0.1560 0.1560 0.1560 0.1560 1,000 -0.01(-8.24%)
Jan 13, 2023 0.1700 0.1700 0.1700 0.1700 5,275 -0.01(-5.56%)
Jan 12, 2023 0.1816 0.1816 0.1800 0.1800 2,100 +0.02(+14.36%)
Jan 05, 2023 0.1574 0 +0.00(+1.16%)
Jan 04, 2023 0.1556 0.1556 0.1556 0.1556 10,000 +0.00(+0.78%)
Dec 30, 2022 0.1544 0 +0.00(+2.93%)
Dec 29, 2022 0.1500 0.1500 0.1500 0.1500 250 -0.01(-5.60%)
Dec 28, 2022 0.1537 0.1589 0.1537 0.1589 1,239 +0.02(+11.90%)
Dec 27, 2022 0.1420 0.1420 0.1420 0.1420 200 -0.02(-10.01%)
Dec 23, 2022 0.1578 0.1578 0.1578 0.1578 6,500 -0.01(-7.12%)
Dec 21, 2022 0.1699 0 +0.01(+6.19%)
Dec 20, 2022 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.19%)
Dec 16, 2022 0.1597 0 -0.00(-1.42%)
Dec 15, 2022 0.1591 0.1648 0.1591 0.1620 23,500 +0.03(+21.80%)
Dec 14, 2022 0.1353 0.1386 0.1330 0.1330 10,350 +0.01(+12.43%)
Dec 12, 2022 0.1183 0 -0.00(-1.42%)
Dec 09, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 08, 2022 0.1200 0.1200 0.1178 0.1200 33,000 +0.00(+1.52%)
Dec 07, 2022 0.1182 0.1182 0.1182 0.1182 257 -0.01(-9.08%)
Nov 28, 2022 0.1300 0 -0.00(-1.14%)
Nov 25, 2022 0.1315 0.1315 0.1315 0.1315 2,000 +0.01(+4.86%)
Nov 23, 2022 0.1254 0.1254 0.1254 0.1254 4,000 -0.00(-1.26%)
Nov 14, 2022 0.1270 0 +0.01(+4.53%)
Nov 10, 2022 0.1215 0 -0.00(-1.30%)
Nov 09, 2022 0.1183 0.1231 0.1183 0.1231 2,000 +0.00(+0.49%)
Nov 07, 2022 0.1225 0 +0.00(+3.90%)
Nov 01, 2022 0.1179 0 +0.01(+7.18%)
Oct 31, 2022 0.1100 0.1110 0.1100 0.1100 109,000 -0.01(-5.09%)
Oct 26, 2022 0.1159 0 +0.01(+11.76%)
Oct 25, 2022 0.1037 0.1037 0.1037 0.1037 15,000 -0.00(-1.14%)
Oct 21, 2022 0.1049 0 -0.00(-2.33%)
Oct 20, 2022 0.1026 0.1074 0.1026 0.1074 338,500 -0.00(-3.42%)
Oct 17, 2022 0.1112 0 -0.00(-4.22%)
Oct 14, 2022 0.1161 0.1161 0.1161 0.1161 10,000 -0.00(-3.25%)
Oct 11, 2022 0.1200 0 -0.01(-6.90%)
Oct 05, 2022 0.1289 0 -0.00(-0.08%)
Sep 30, 2022 0.1290 0 +0.00(+0.23%)
Sep 29, 2022 0.1315 0.1315 0.1287 0.1287 18,000 -0.00(-1.08%)
Sep 28, 2022 0.1301 0.1301 0.1301 0.1301 5,000 -0.01(-3.70%)
Sep 27, 2022 0.1367 0.1367 0.1311 0.1351 5,433 -0.00(-3.50%)
Sep 26, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 23, 2022 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Sep 21, 2022 0.1500 0 +0.00(+0.00%)
Sep 20, 2022 0.1554 0.1554 0.1500 0.1500 6,525 -0.02(-12.28%)
Sep 14, 2022 0.1710 0 -0.01(-3.88%)
Sep 12, 2022 0.1779 0 +0.00(+2.36%)
Sep 07, 2022 0.1738 0 -0.01(-6.21%)
Sep 02, 2022 0.1853 0 -0.01(-4.97%)
Aug 24, 2022 0.1950 0 +0.01(+3.12%)
Aug 23, 2022 0.1891 0.1891 0.1891 0.1891 54,500 -0.00(-0.99%)
Aug 18, 2022 0.1910 0 -0.00(-1.85%)
Aug 12, 2022 0.1946 0 +0.00(+0.00%)
Aug 09, 2022 0.1946 0 -0.01(-6.76%)
Aug 08, 2022 0.2041 0.2087 0.2041 0.2087 6,275 +0.04(+21.20%)
Aug 05, 2022 0.1722 0.1722 0.1722 0.1722 20,000 +0.01(+6.56%)
Aug 04, 2022 0.1616 0.1616 0.1616 0.1616 200 +0.02(+15.76%)
Aug 02, 2022 0.1396 0 -0.04(-21.57%)
Aug 01, 2022 0.1780 0.1780 0.1780 0.1780 1,000 +0.03(+21.92%)
Jul 20, 2022 0.1460 0 +0.00(+0.00%)
Jul 15, 2022 0.1460 0 +0.01(+5.80%)
Jul 13, 2022 0.1380 0 -0.01(-9.45%)
Jul 07, 2022 0.1524 0 +0.01(+3.81%)
Jul 06, 2022 0.1468 0.1468 0.1468 0.1468 4,500 -0.00(-0.94%)
Jul 05, 2022 0.1482 0.1482 0.1482 0.1482 500 -0.00(-1.20%)
Jun 28, 2022 0.1500 0 -0.01(-3.72%)
Jun 24, 2022 0.1558 0 +0.00(+1.96%)
Jun 23, 2022 0.1800 0.1800 0.1528 0.1528 2,700 -0.02(-13.18%)
Jun 21, 2022 0.1760 0 +0.00(+1.73%)
Jun 17, 2022 0.1730 0.1730 0.1730 0.1730 7,000 +0.01(+7.39%)
Jun 16, 2022 0.1611 0.1706 0.1611 0.1611 7,000 -0.00(-1.47%)
Jun 14, 2022 0.1635 0 -0.01(-3.82%)
Jun 10, 2022 0.1700 0 -0.01(-5.45%)
Jun 08, 2022 0.1798 0 +0.00(+0.22%)
Jun 03, 2022 0.1794 0 -0.00(-0.39%)
Jun 01, 2022 0.1801 0 -0.01(-5.21%)
May 31, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+1.01%)
May 26, 2022 0.1881 0 +0.00(+1.68%)
May 24, 2022 0.1850 0 -0.00(-1.33%)
May 17, 2022 0.1875 0 +0.00(+2.57%)
May 16, 2022 0.1828 0.1828 0.1828 0.1828 150 +0.01(+8.23%)
May 12, 2022 0.1689 0 -0.03(-16.39%)
May 11, 2022 0.2020 0.2020 0.2020 0.2020 100 -0.01(-3.86%)
May 06, 2022 0.2101 0 -0.03(-13.89%)
May 05, 2022 0.2440 0.2440 0.2440 0.2440 110 +0.01(+3.83%)
May 04, 2022 0.2350 0.2380 0.2350 0.2350 35,000 +0.01(+5.15%)
May 02, 2022 0.2235 50 -0.01(-4.89%)
Apr 29, 2022 0.2350 0.2350 0.2350 0.2350 7,500 +0.01(+5.00%)
Apr 27, 2022 0.2238 0 +0.01(+2.66%)
Apr 26, 2022 0.2180 0.2180 0.2180 0.2180 500 +0.00(+1.92%)
Apr 25, 2022 0.2139 0.2139 0.2139 0.2139 500 -0.00(-1.52%)
Apr 21, 2022 0.2172 0 +0.02(+8.60%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.70%)
Apr 19, 2022 0.1986 0.1986 0.1986 0.1986 10,000 +0.01(+3.22%)
Apr 18, 2022 0.1924 0.1924 0.1924 0.1924 500 -0.01(-3.66%)
Apr 14, 2022 0.1997 0.1997 0.1997 0.1997 100 +0.00(+2.25%)
Apr 11, 2022 0.1953 0 -0.00(-0.91%)
Apr 08, 2022 0.1971 0.1971 0.1971 0.1971 585 -0.00(-0.35%)
Apr 07, 2022 0.1978 0.1978 0.1978 0.1978 125 +0.01(+5.27%)
Apr 06, 2022 0.1879 0.1970 0.1879 0.1879 30,085 -0.00(-1.11%)
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.