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 )

0.2864 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 29, 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%)
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.