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 )

0.3501 +0.0095 (+2.79%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 (%)
Sep 29, 2023 0.1470 0 +0.01(+4.18%)
Sep 22, 2023 0.1411 0 -0.00(-0.63%)
Sep 21, 2023 0.1407 0.1420 0.1407 0.1420 21,507 +0.00(+0.42%)
Sep 20, 2023 0.1414 0.1414 0.1414 0.1414 5,000 -0.00(-0.56%)
Sep 19, 2023 0.1422 0.1422 0.1422 0.1422 20,000 +0.00(+1.07%)
Sep 15, 2023 0.1407 0 -0.00(-2.36%)
Sep 08, 2023 0.1441 30,085 +0.00(+2.93%)
Sep 07, 2023 0.1465 0.1465 0.1400 0.1400 38,500 -0.00(-1.48%)
Sep 05, 2023 0.1421 0 -0.00(-1.39%)
Aug 31, 2023 0.1441 0 -0.01(-3.81%)
Aug 29, 2023 0.1498 100 +0.01(+4.17%)
Aug 28, 2023 0.1422 0.1438 0.1422 0.1438 15,000 +0.00(+1.27%)
Aug 25, 2023 0.1520 0.1520 0.1420 0.1420 32,300 -0.00(-2.87%)
Aug 24, 2023 0.1462 0.1462 0.1462 0.1462 9,720 +0.01(+3.91%)
Aug 21, 2023 0.1407 20,000 +0.00(+0.43%)
Aug 18, 2023 0.1401 0.1401 0.1401 0.1401 1,180 -0.00(-0.43%)
Aug 17, 2023 0.1407 0.1408 0.1407 0.1407 41,580 -0.01(-3.43%)
Aug 16, 2023 0.1457 0.1457 0.1457 0.1457 2,000 +0.00(+3.26%)
Aug 15, 2023 0.1411 0.1411 0.1411 0.1411 17,500 -0.00(-0.49%)
Aug 14, 2023 0.1414 0.1450 0.1414 0.1418 53,260 -0.00(-2.94%)
Aug 11, 2023 0.1461 0.1461 0.1461 0.1461 2,729 -0.00(-0.88%)
Aug 10, 2023 0.1436 0.1500 0.1436 0.1474 48,700 -0.01(-5.99%)
Jul 31, 2023 0.1568 0 -0.01(-3.33%)
Jul 27, 2023 0.1622 0 +0.01(+6.36%)
Jul 26, 2023 0.1525 0.1525 0.1525 0.1525 780 +0.02(+11.23%)
Jul 14, 2023 0.1371 0 -0.00(-1.30%)
Jul 13, 2023 0.1443 0.1443 0.1389 0.1389 6,075 -0.01(-4.27%)
Jul 07, 2023 0.1451 0 -0.01(-7.11%)
Jun 22, 2023 0.1562 0 +0.01(+6.84%)
Jun 21, 2023 0.1462 0.1462 0.1462 0.1462 1,345 -0.00(-2.34%)
Jun 13, 2023 0.1497 0 -0.01(-8.61%)
May 05, 2023 0.1638 0 +0.01(+8.41%)
May 04, 2023 0.1511 0.1511 0.1511 0.1511 250 +0.01(+6.33%)
May 02, 2023 0.1421 0 +0.01(+7.65%)
Apr 26, 2023 0.1320 0 +0.00(+1.54%)
Apr 25, 2023 0.1400 0.1400 0.1300 0.1300 39,837 +0.00(+0.00%)
Apr 24, 2023 0.1299 0.1300 0.1299 0.1300 23,000 -0.01(-5.11%)
Apr 19, 2023 0.1370 0 +0.01(+9.60%)
Apr 18, 2023 0.1310 0.1310 0.1250 0.1250 37,000 -0.02(-10.71%)
Apr 14, 2023 0.1400 0 +0.00(+2.49%)
Apr 13, 2023 0.1367 0.1367 0.1366 0.1366 91,100 -0.01(-8.75%)
Apr 12, 2023 0.1497 0.1497 0.1497 0.1497 7,000 -0.00(-1.45%)
Apr 11, 2023 0.1519 0.1519 0.1519 0.1519 850 +0.02(+15.60%)
Apr 05, 2023 0.1314 0 -0.01(-7.14%)
Apr 04, 2023 0.1351 0.1415 0.1351 0.1415 400 +0.02(+13.11%)
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%)
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.