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 )

0.2669 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Apr 30, 2020 0.3622 0.3631 0.3518 0.3518 4,870 +0.01(+3.08%)
Apr 29, 2020 0.3413 0.3413 0.3413 0.3413 22,000 -0.01(-2.46%)
Apr 28, 2020 0.3499 0.3499 0.3499 0.3499 1,000 +0.12(+50.49%)
Apr 21, 2020 0.2325 0.2325 0.2325 0 +0.00(+0.00%)
Apr 08, 2020 0.2325 0.2325 0.2325 0 -0.01(-3.08%)
Apr 06, 2020 0.2399 0.2399 0.2399 0 +0.00(+1.65%)
Apr 03, 2020 0.2360 0.2360 0.2360 0.2360 1,000 +0.01(+2.61%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.83%)
Mar 31, 2020 0.2281 0.2281 0.2281 0 +0.01(+2.38%)
Mar 26, 2020 0.2228 0.2228 0.2228 0 -0.00(-1.85%)
Mar 20, 2020 0.2270 0.2270 0.2270 0 -0.01(-2.95%)
Mar 19, 2020 0.2339 0.2339 0.2339 0.2339 10,000 +0.00(+0.82%)
Mar 17, 2020 0.2320 0.2320 0.2320 0 +0.00(+0.87%)
Mar 16, 2020 0.2098 0.2335 0.2098 0.2300 32,000 +0.00(+0.66%)
Mar 13, 2020 0.2285 0.2285 0.2285 0.2285 5,000 -0.04(-15.99%)
Mar 11, 2020 0.2720 0.2720 0.2720 0 +0.00(+1.83%)
Mar 10, 2020 0.2742 0.2742 0.2671 0.2671 10,050 -0.00(-1.07%)
Mar 09, 2020 0.2700 0.2700 0.2700 0.2700 20,000 -0.05(-15.09%)
Mar 06, 2020 0.3180 0.3180 0.3180 74 +0.00(+0.00%)
Mar 05, 2020 0.3180 0.3180 0.3180 0.3180 10,000 +0.02(+7.72%)
Feb 28, 2020 0.2952 0.2952 0.2952 0 -0.05(-13.94%)
Feb 26, 2020 0.3430 0.3430 0.3430 0 -0.03(-7.85%)
Feb 24, 2020 0.3722 0.3722 0.3722 0 -0.03(-6.95%)
Feb 21, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.04(+11.11%)
Feb 18, 2020 0.3600 0.3600 0.3600 0 +0.08(+28.57%)
Feb 10, 2020 0.2800 0.2800 0.2800 0 +0.01(+4.24%)
Jan 23, 2020 0.2686 0.2686 0.2686 0 +0.06(+31.02%)
Dec 20, 2019 0.2050 0.2050 0.2050 0 -0.02(-7.82%)
Dec 12, 2019 0.2224 0.2224 0.2224 0 -0.01(-4.10%)
Dec 06, 2019 0.2319 0.2319 0.2319 0 +0.00(+1.05%)
Dec 05, 2019 0.2295 0.2295 0.2295 0.2295 2,100 +0.02(+9.29%)
Nov 26, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 20, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 19, 2019 0.2100 0.2100 0.2050 0.2050 24,000 -0.01(-4.87%)
Nov 15, 2019 0.2155 0.2155 0.2155 0 +0.01(+4.21%)
Nov 12, 2019 0.2068 0.2068 0.2068 0 -0.00(-1.52%)
Nov 11, 2019 0.2100 0.2100 0.2100 0.2100 20,500 -0.00(-0.24%)
Nov 08, 2019 0.2150 0.2150 0.2105 0.2105 49,400 -0.01(-4.10%)
Oct 28, 2019 0.2195 0.2195 0.2195 0 -0.01(-4.15%)
Oct 15, 2019 0.2290 0.2290 0.2290 0 +0.01(+2.88%)
Oct 09, 2019 0.2226 0.2226 0.2226 0 +0.01(+3.53%)
Oct 03, 2019 0.2150 0.2150 0.2150 0 -0.00(-0.65%)
Oct 01, 2019 0.2164 0.2164 0.2164 0 +0.03(+17.93%)
Sep 13, 2019 0.1835 0.1835 0.1835 0 +0.00(+0.00%)
Sep 05, 2019 0.1835 0.1835 0.1835 0 +0.02(+12.99%)
Sep 04, 2019 0.1624 0.1624 0.1624 0.1624 10,000 -0.01(-4.47%)
Aug 29, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.80%)
Aug 23, 2019 0.1670 0.1670 0.1670 0 -0.00(-1.18%)
Aug 15, 2019 0.1690 0.1690 0.1690 0 -0.01(-4.52%)
Aug 12, 2019 0.1770 0.1770 0.1770 0 +0.02(+12.74%)
Aug 09, 2019 0.1570 0.1570 0.1570 0.1570 29,700 +0.00(+2.61%)
Jul 01, 2019 0.1530 0.1530 0.1530 0 +0.01(+9.29%)
Jun 18, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.28%)
Jun 14, 2019 0.1510 0.1510 0.1510 0 -0.00(-1.31%)
May 28, 2019 0.1530 0.1530 0.1530 0 -0.00(-2.86%)
May 17, 2019 0.1575 0.1575 0.1575 0 -0.00(-0.32%)
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.