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 (%)
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%)
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.