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 )

0.2850 +0.0038 (+1.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 (%)
Jun 30, 2021 0.4103 0.4103 0.4045 0.4045 6,400 +0.00(+0.35%)
Jun 29, 2021 0.4095 0.4122 0.3991 0.4031 21,049 -0.01(-1.75%)
Jun 28, 2021 0.4089 0.4127 0.4089 0.4103 6,298 -0.02(-5.68%)
Jun 25, 2021 0.4197 0.4567 0.4197 0.4350 6,876 +0.03(+7.33%)
Jun 24, 2021 0.4103 0.4103 0.4053 0.4053 13,400 -0.01(-2.22%)
Jun 23, 2021 0.4145 0.4145 0.4145 0.4145 150 -0.00(-0.22%)
Jun 22, 2021 0.4159 0.4161 0.4033 0.4154 10,502 +0.00(+0.53%)
Jun 21, 2021 0.4260 0.4260 0.4033 0.4132 36,400 -0.01(-2.41%)
Jun 18, 2021 0.4234 0.4234 0.4234 0.4234 2,070 -0.00(-0.33%)
Jun 17, 2021 0.4248 0.4248 0.4248 0.4248 3,477 -0.01(-2.01%)
Jun 16, 2021 0.4260 0.4356 0.4260 0.4335 30,700 +0.01(+1.69%)
Jun 15, 2021 0.4200 0.4263 0.4187 0.4263 13,700 +0.01(+1.50%)
Jun 14, 2021 0.4267 0.4267 0.4200 0.4200 850 -0.01(-2.35%)
Jun 11, 2021 0.4301 0.4309 0.4300 0.4301 16,162 +0.01(+1.25%)
Jun 10, 2021 0.4387 0.4387 0.4247 0.4248 3,492 +0.00(+1.14%)
Jun 09, 2021 0.4233 0.4233 0.4200 0.4200 12,000 +0.00(+0.00%)
Jun 08, 2021 0.4201 0.4201 0.4200 0.4200 20,000 -0.01(-1.52%)
Jun 07, 2021 0.4265 0.4265 0.4265 0.4265 130 +0.00(+0.90%)
Jun 04, 2021 0.4227 0.4227 0.4227 0.4227 23,916 -0.00(-0.38%)
Jun 03, 2021 0.4253 0.4357 0.4207 0.4243 26,100 -0.02(-4.39%)
Jun 02, 2021 0.4565 0.4565 0.4438 0.4438 27,085 +0.00(+0.32%)
Jun 01, 2021 0.4283 0.4424 0.4155 0.4424 12,130 +0.02(+4.88%)
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%)
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.