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 )

0.2812 +0.0143 (+5.36%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 16, 2024 0.2600 0.2669 0.2598 0.2669 13,600 +0.01(+4.91%)
May 15, 2024 0.2579 0.2579 0.2511 0.2544 21,209 +0.00(+1.11%)
May 14, 2024 0.2715 0.2756 0.2516 0.2516 60,600 -0.01(-5.16%)
May 13, 2024 0.2761 0.2761 0.2579 0.2653 16,250 -0.01(-4.64%)
May 10, 2024 0.2903 0.2903 0.2782 0.2782 18,425 -0.02(-5.57%)
May 09, 2024 0.3300 0.3300 0.2871 0.2946 34,302 -0.02(-7.33%)
May 08, 2024 0.3031 0.3179 0.2984 0.3179 45,801 +0.01(+4.68%)
May 07, 2024 0.2975 0.3037 0.2928 0.3037 15,300 +0.01(+3.72%)
May 06, 2024 0.2900 0.2999 0.2851 0.2928 28,675 +0.01(+3.43%)
May 03, 2024 0.2831 0.2918 0.2831 0.2831 2,100 +0.00(+1.11%)
May 02, 2024 0.2853 0.2900 0.2800 0.2800 50,330 -0.01(-2.61%)
May 01, 2024 0.2912 0.2912 0.2875 0.2875 62,631 +0.00(+0.52%)
Apr 30, 2024 0.2874 0.2874 0.2860 0.2860 260 -0.00(-0.14%)
Apr 29, 2024 0.2900 0.2900 0.2850 0.2864 4,900 +0.00(+1.60%)
Apr 26, 2024 0.2852 0.2968 0.2812 0.2819 100,230 -0.01(-3.26%)
Apr 25, 2024 0.2904 0.2914 0.2904 0.2914 85,000 +0.01(+1.89%)
Apr 24, 2024 0.2863 0.2863 0.2830 0.2860 45,000 +0.01(+3.06%)
Apr 23, 2024 0.2750 0.2775 0.2750 0.2775 20,200 +0.01(+3.16%)
Apr 19, 2024 0.2690 0 +0.00(+1.86%)
Apr 18, 2024 0.2675 0.2675 0.2641 0.2641 720 -0.00(-0.86%)
Apr 17, 2024 0.2664 0.2664 0.2664 0.2664 141 +0.00(+0.19%)
Apr 16, 2024 0.2739 0.2739 0.2659 0.2659 1,073 -0.02(-6.34%)
Apr 12, 2024 0.2839 50 +0.00(+1.21%)
Apr 11, 2024 0.3200 0.3200 0.2805 0.2805 221,441 +0.01(+1.96%)
Apr 10, 2024 0.2751 0.2751 0.2672 0.2751 1,271 +0.02(+7.71%)
Apr 09, 2024 0.2591 0.2591 0.2429 0.2554 11,893 +0.02(+6.68%)
Apr 08, 2024 0.2394 0.2429 0.2394 0.2394 2,469 +0.00(+0.08%)
Apr 05, 2024 0.2436 0.2436 0.2392 0.2392 19,870 -0.00(-1.52%)
Apr 04, 2024 0.2458 0.2475 0.2429 0.2429 14,190 -0.00(-0.86%)
Apr 03, 2024 0.2498 0.2498 0.2450 0.2450 16,789 -0.00(-1.37%)
Apr 02, 2024 0.2484 0.2484 0.2484 0.2484 1,559 +0.00(+0.00%)
Apr 01, 2024 0.2500 0.2524 0.2457 0.2484 18,409 -0.00(-0.64%)
Mar 28, 2024 0.2444 0.2500 0.2444 0.2500 20,300 -0.00(-0.44%)
Mar 27, 2024 0.2382 0.2511 0.2382 0.2511 11,735 +0.01(+2.45%)
Mar 26, 2024 0.2479 0.2479 0.2441 0.2451 53,000 +0.00(+0.33%)
Mar 25, 2024 0.2455 0.2455 0.2443 0.2443 700 +0.00(+0.21%)
Mar 22, 2024 0.2438 0.2438 0.2438 0.2438 200 -0.00(-0.08%)
Mar 18, 2024 0.2440 0 +0.01(+6.09%)
Mar 15, 2024 0.2270 0.2300 0.2270 0.2300 32,500 -0.01(-3.24%)
Mar 14, 2024 0.2377 0.2377 0.2377 0.2377 15,000 +0.01(+3.94%)
Mar 12, 2024 0.2287 0 -0.01(-2.47%)
Mar 08, 2024 0.2345 10,166 -0.01(-3.10%)
Mar 07, 2024 0.2420 0.2420 0.2420 0.2420 750 +0.00(+0.75%)
Mar 06, 2024 0.2437 0.2473 0.2392 0.2402 70,765 -0.00(-1.44%)
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.