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 )

0.2789 +0.0120 (+4.50%)
Streaming Delayed Price Updated: 9:45 AM 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%)
Mar 04, 2024 0.2437 0 -0.00(-0.08%)
Feb 29, 2024 0.2439 0 +0.00(+1.92%)
Feb 28, 2024 0.2440 0.2450 0.2393 0.2393 5,800 -0.01(-2.09%)
Feb 27, 2024 0.2450 0.2458 0.2408 0.2444 3,100 -0.00(-0.24%)
Feb 26, 2024 0.2451 0.2484 0.2450 0.2450 20,650 -0.00(-0.41%)
Feb 23, 2024 0.2458 0.2468 0.2407 0.2460 7,540 -0.01(-4.47%)
Feb 21, 2024 0.2575 691 -0.01(-2.46%)
Feb 20, 2024 0.2550 0.2651 0.2550 0.2640 38,550 +0.00(+1.54%)
Feb 16, 2024 0.2528 0.2600 0.2528 0.2600 26,000 -0.00(-0.38%)
Feb 14, 2024 0.2610 0 -0.00(-1.29%)
Feb 12, 2024 0.2644 300 +0.00(+0.11%)
Feb 09, 2024 0.2641 0.2641 0.2641 0.2641 500 +0.01(+3.57%)
Feb 08, 2024 0.2599 0.2599 0.2550 0.2550 30,000 -0.01(-2.75%)
Feb 07, 2024 0.2700 0.2700 0.2580 0.2622 27,500 -0.00(-1.21%)
Feb 06, 2024 0.2502 0.2654 0.2502 0.2654 90,340 +0.03(+12.08%)
Feb 05, 2024 0.2365 0.2368 0.2365 0.2368 11,500 -0.00(-0.50%)
Feb 02, 2024 0.2380 0.2380 0.2380 0.2380 2,500 -0.01(-2.06%)
Feb 01, 2024 0.2312 0.2491 0.2261 0.2430 254,700 +0.03(+12.55%)
Jan 31, 2024 0.2151 0.2159 0.2151 0.2159 2,000 -0.01(-2.66%)
Jan 30, 2024 0.2240 0.2240 0.2218 0.2218 1,550 -0.01(-4.81%)
Jan 26, 2024 0.2330 0 +0.00(+1.04%)
Jan 25, 2024 0.2163 0.2317 0.2163 0.2306 62,000 +0.00(+1.23%)
Jan 23, 2024 0.2278 0 +0.02(+8.01%)
Jan 19, 2024 0.2109 0 +0.00(+0.43%)
Jan 17, 2024 0.2100 0 -0.02(-6.75%)
Jan 10, 2024 0.2252 0 +0.01(+5.58%)
Jan 09, 2024 0.2244 0.2244 0.2133 0.2133 1,100 -0.00(-0.84%)
Jan 04, 2024 0.2151 21,000 -0.03(-12.20%)
Jan 03, 2024 0.2198 0.2450 0.2170 0.2450 88,400 +0.04(+21.89%)
Dec 29, 2023 0.2010 1,500 -0.01(-3.78%)
Dec 28, 2023 0.2136 0.2136 0.2089 0.2089 22,500 -0.01(-3.60%)
Dec 27, 2023 0.2167 0.2167 0.2167 0.2167 50,500 -0.01(-2.83%)
Dec 22, 2023 0.2230 0 -0.01(-4.50%)
Dec 21, 2023 0.2300 0.2335 0.2300 0.2335 1,200 +0.01(+2.64%)
Dec 20, 2023 0.2275 0.2332 0.2275 0.2275 3,150 -0.01(-5.21%)
Dec 18, 2023 0.2400 0 +0.01(+3.36%)
Dec 14, 2023 0.2322 0 +0.00(+1.40%)
Dec 11, 2023 0.2290 0 -0.00(-1.04%)
Dec 07, 2023 0.2314 0 +0.03(+14.05%)
Dec 06, 2023 0.2062 0.2062 0.2029 0.2029 6,100 -0.01(-2.87%)
Dec 04, 2023 0.2089 500 -0.01(-3.91%)
Dec 01, 2023 0.2200 0.2200 0.2142 0.2174 3,100 +0.01(+2.89%)
Nov 30, 2023 0.2113 0.2113 0.2113 0.2113 200 +0.00(+0.62%)
Nov 29, 2023 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-3.05%)
Nov 28, 2023 0.2188 0.2188 0.2166 0.2166 15,200 -0.02(-7.04%)
Nov 27, 2023 0.2383 0.2383 0.2330 0.2330 105,110 -0.00(-0.72%)
Nov 24, 2023 0.2347 0.2347 0.2347 0.2347 207 +0.05(+29.67%)
Nov 22, 2023 0.1784 0.1810 0.1767 0.1810 7,100 +0.01(+4.56%)
Nov 21, 2023 0.1750 0.1750 0.1731 0.1731 800 +0.00(+0.06%)
Nov 17, 2023 0.1730 0 +0.00(+2.61%)
Nov 16, 2023 0.1686 0.1686 0.1686 0.1686 1,000 -0.01(-4.42%)
Nov 15, 2023 0.1664 0.1764 0.1664 0.1764 63,000 +0.02(+10.46%)
Nov 13, 2023 0.1597 0 +0.02(+13.83%)
Nov 10, 2023 0.1502 0.1511 0.1403 0.1403 108,250 -0.02(-11.15%)
Nov 09, 2023 0.1622 0.1622 0.1579 0.1579 17,000 +0.02(+12.79%)
Nov 08, 2023 0.1352 0.1400 0.1352 0.1400 8,215 -0.00(-3.11%)
Nov 06, 2023 0.1445 0 +0.01(+7.04%)
Nov 03, 2023 0.1371 0.1390 0.1350 0.1350 21,000 -0.01(-6.83%)
Oct 25, 2023 0.1449 0 +0.00(+1.33%)
Oct 19, 2023 0.1430 0 -0.01(-5.30%)
Oct 17, 2023 0.1510 0 +0.00(+3.00%)
Oct 16, 2023 0.1375 0.1487 0.1375 0.1466 134,865 +0.00(+0.55%)
Oct 10, 2023 0.1458 14,000 +0.00(+2.97%)
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.