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 (%)
May 28, 2021 0.4218 0.4218 0.4218 0.4218 3,550 +0.00(+0.43%)
May 26, 2021 0.4200 0.4200 0.4200 30 -0.02(-5.41%)
May 24, 2021 0.4440 0.4440 0.4440 0 +0.02(+5.21%)
May 21, 2021 0.4273 0.4273 0.4220 0.4220 5,014 -0.00(-0.82%)
May 20, 2021 0.4350 0.4351 0.4251 0.4255 3,614 +0.00(+0.09%)
May 19, 2021 0.4251 0.4357 0.4190 0.4251 14,000 -0.02(-3.91%)
May 18, 2021 0.4394 0.4424 0.4394 0.4424 7,000 +0.00(+0.50%)
May 17, 2021 0.4395 0.4402 0.4346 0.4402 11,000 +0.01(+2.37%)
May 14, 2021 0.4306 0.4306 0.4100 0.4300 7,049 -0.01(-1.56%)
May 13, 2021 0.4616 0.4616 0.4088 0.4368 86,116 -0.03(-5.52%)
May 12, 2021 0.4501 0.4633 0.4501 0.4623 16,015 +0.01(+1.92%)
May 11, 2021 0.4560 0.4638 0.4423 0.4536 38,930 +0.00(+0.71%)
May 10, 2021 0.4600 0.4683 0.4504 0.4504 13,100 -0.00(-0.71%)
May 07, 2021 0.4530 0.4614 0.4530 0.4536 17,100 +0.00(+0.33%)
May 06, 2021 0.4556 0.4556 0.4413 0.4521 23,800 -0.01(-2.73%)
May 05, 2021 0.4241 0.4815 0.4175 0.4648 30,006 +0.05(+11.04%)
May 04, 2021 0.4186 0.4186 0.4186 0.4186 360 -0.00(-0.33%)
May 03, 2021 0.4221 0.4248 0.4200 0.4200 6,958 -0.02(-4.55%)
Apr 30, 2021 0.4362 0.4404 0.4362 0.4400 2,600 -0.00(-0.38%)
Apr 29, 2021 0.4377 0.4417 0.4377 0.4417 8,500 +0.00(+0.39%)
Apr 28, 2021 0.4318 0.4400 0.4318 0.4400 3,400 -0.00(-0.90%)
Apr 27, 2021 0.4440 0.4440 0.4440 0.4440 3,550 -0.00(-0.22%)
Apr 26, 2021 0.4450 0.4450 0.4450 0.4450 510 -0.01(-1.11%)
Apr 23, 2021 0.4452 0.4500 0.4401 0.4500 21,100 +0.03(+6.56%)
Apr 22, 2021 0.4223 0.4223 0.4223 0.4223 1,500 +0.01(+1.44%)
Apr 21, 2021 0.4003 0.4299 0.4003 0.4163 106,917 +0.01(+2.79%)
Apr 20, 2021 0.4000 0.4050 0.3928 0.4050 45,673 +0.00(+0.47%)
Apr 19, 2021 0.4178 0.4300 0.3942 0.4031 46,722 -0.02(-5.53%)
Apr 16, 2021 0.4438 0.4438 0.4267 0.4267 12,000 -0.02(-5.18%)
Apr 15, 2021 0.4616 0.4616 0.4463 0.4500 30,230 -0.02(-3.60%)
Apr 14, 2021 0.4532 0.4668 0.4532 0.4668 16,325 +0.01(+1.48%)
Apr 13, 2021 0.4633 0.4633 0.4540 0.4600 30,200 -0.01(-3.14%)
Apr 12, 2021 0.4748 0.4865 0.4687 0.4749 67,325 +0.01(+1.50%)
Apr 09, 2021 0.4865 0.4865 0.4679 0.4679 5,000 -0.00(-0.45%)
Apr 08, 2021 0.4679 0.4761 0.4679 0.4700 10,001 -0.01(-1.18%)
Apr 07, 2021 0.4940 0.4940 0.4753 0.4756 18,974 -0.02(-3.69%)
Apr 06, 2021 0.5000 0.5038 0.4938 0.4938 33,724 -0.03(-5.04%)
Apr 05, 2021 0.5142 0.5203 0.4993 0.5200 88,819 +0.02(+4.92%)
Apr 01, 2021 0.5000 0.5014 0.4892 0.4956 31,300 +0.01(+2.93%)
Mar 31, 2021 0.4773 0.5098 0.4773 0.4815 138,494 +0.01(+2.77%)
Mar 30, 2021 0.4739 0.4739 0.4685 0.4685 10,000 -0.02(-3.40%)
Mar 29, 2021 0.4787 0.4852 0.4787 0.4850 30,920 +0.02(+4.62%)
Mar 26, 2021 0.4587 0.4663 0.4530 0.4636 24,500 +0.00(+0.76%)
Mar 25, 2021 0.4604 0.4683 0.4453 0.4601 32,547 +0.01(+2.34%)
Mar 24, 2021 0.4658 0.4673 0.4433 0.4496 58,397 -0.02(-3.48%)
Mar 23, 2021 0.4969 0.4969 0.4531 0.4658 97,792 -0.02(-5.02%)
Mar 22, 2021 0.4938 0.5036 0.4800 0.4904 84,672 -0.00(-0.33%)
Mar 19, 2021 0.4985 0.5128 0.4864 0.4920 133,000 -0.01(-2.48%)
Mar 18, 2021 0.5200 0.5227 0.5000 0.5045 82,680 -0.03(-5.03%)
Mar 17, 2021 0.5141 0.5312 0.5104 0.5312 20,620 +0.00(+0.08%)
Mar 16, 2021 0.5400 0.5428 0.5308 0.5308 8,873 -0.03(-4.82%)
Mar 15, 2021 0.5400 0.5577 0.5344 0.5577 39,324 +0.02(+2.80%)
Mar 12, 2021 0.5499 0.5617 0.5400 0.5425 59,600 -0.03(-4.82%)
Mar 11, 2021 0.5515 0.5753 0.5515 0.5700 47,919 +0.03(+5.34%)
Mar 10, 2021 0.5914 0.5914 0.5411 0.5411 54,455 -0.04(-7.01%)
Mar 09, 2021 0.5413 0.5819 0.5413 0.5819 48,070 +0.05(+9.79%)
Mar 08, 2021 0.5474 0.5490 0.5300 0.5300 12,915 -0.01(-2.32%)
Mar 05, 2021 0.5537 0.5537 0.5341 0.5426 20,900 -0.02(-3.71%)
Mar 04, 2021 0.5609 0.5700 0.5400 0.5635 162,370 +0.00(+0.62%)
Mar 03, 2021 0.5505 0.5900 0.5431 0.5600 44,039 -0.01(-1.39%)
Mar 02, 2021 0.6460 0.6460 0.5679 0.5679 251,231 -0.08(-12.63%)
Mar 01, 2021 0.6020 0.6500 0.6020 0.6500 49,392 +0.08(+14.78%)
Feb 26, 2021 0.5355 0.5721 0.5355 0.5663 47,200 +0.02(+3.89%)
Feb 25, 2021 0.5795 0.5795 0.5405 0.5451 7,090 -0.01(-2.66%)
Feb 24, 2021 0.5637 0.5638 0.5547 0.5600 103,263 +0.02(+3.90%)
Feb 23, 2021 0.5412 0.5593 0.5390 0.5390 9,250 -0.03(-4.92%)
Feb 22, 2021 0.5514 0.5669 0.5500 0.5669 18,305 +0.00(+0.59%)
Feb 19, 2021 0.5754 0.5998 0.5600 0.5636 15,000 -0.02(-2.83%)
Feb 18, 2021 0.6000 0.6100 0.5648 0.5800 16,299 -0.01(-1.51%)
Feb 17, 2021 0.6000 0.6100 0.5789 0.5889 188,547 -0.01(-1.03%)
Feb 16, 2021 0.5900 0.5950 0.5862 0.5950 41,900 +0.02(+2.59%)
Feb 12, 2021 0.5613 0.5800 0.5558 0.5800 95,600 +0.01(+2.60%)
Feb 11, 2021 0.5875 0.5875 0.5613 0.5653 6,600 -0.03(-4.28%)
Feb 10, 2021 0.5900 0.6002 0.5685 0.5906 42,017 -0.01(-1.57%)
Feb 09, 2021 0.6000 0.6045 0.5870 0.6000 27,426 +0.00(+0.00%)
Feb 08, 2021 0.5874 0.6148 0.5874 0.6000 23,701 +0.00(+0.00%)
Feb 05, 2021 0.5850 0.6038 0.5778 0.6000 33,000 +0.00(+0.47%)
Feb 04, 2021 0.6038 0.6038 0.5972 0.5972 3,690 +0.01(+2.23%)
Feb 03, 2021 0.5744 0.5888 0.5654 0.5842 27,141 +0.03(+6.10%)
Feb 02, 2021 0.5782 0.5784 0.5506 0.5506 72,850 -0.01(-1.41%)
Feb 01, 2021 0.6022 0.6022 0.5585 0.5585 68,582 -0.00(-0.27%)
Jan 29, 2021 0.6000 0.6220 0.5531 0.5600 127,600 -0.05(-8.20%)
Jan 28, 2021 0.6197 0.6770 0.5980 0.6100 36,662 +0.00(+0.07%)
Jan 27, 2021 0.6313 0.6466 0.6000 0.6096 144,591 -0.03(-4.27%)
Jan 26, 2021 0.7170 0.7170 0.6258 0.6368 112,237 -0.02(-2.81%)
Jan 25, 2021 0.6400 0.6795 0.6000 0.6552 204,374 +0.09(+14.95%)
Jan 22, 2021 0.5569 0.5936 0.5480 0.5700 271,300 +0.03(+5.56%)
Jan 21, 2021 0.5748 0.5748 0.5396 0.5400 36,743 +0.00(+0.07%)
Jan 20, 2021 0.5520 0.5520 0.5001 0.5396 25,219 +0.03(+5.04%)
Jan 19, 2021 0.5200 0.5200 0.5137 0.5137 17,800 +0.01(+1.12%)
Jan 15, 2021 0.5200 0.5241 0.5000 0.5080 19,900 -0.01(-1.01%)
Jan 14, 2021 0.5159 0.5279 0.5000 0.5132 17,627 +0.03(+6.27%)
Jan 13, 2021 0.4904 0.4904 0.4823 0.4829 4,431 -0.02(-3.42%)
Jan 12, 2021 0.4989 0.5000 0.4841 0.5000 48,004 -0.01(-1.96%)
Jan 11, 2021 0.4948 0.5100 0.4948 0.5100 98,422 -0.03(-6.08%)
Jan 08, 2021 0.5248 0.5475 0.5238 0.5430 42,600 -0.01(-1.27%)
Jan 07, 2021 0.5221 0.5500 0.5221 0.5500 28,600 +0.03(+5.77%)
Jan 06, 2021 0.5317 0.5500 0.5200 0.5200 5,640 -0.03(-5.45%)
Jan 05, 2021 0.5529 0.5600 0.5500 0.5500 157,000 +0.00(+0.70%)
Jan 04, 2021 0.5631 0.5713 0.5400 0.5462 42,885 -0.03(-5.22%)
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%)
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.