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 )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 (%)
Mar 31, 2021 0.4773 0.5098 0.4773 0.4815 138,494 +0.01(+2.77%)
Mar 30, 2021 0.4739 0.4739 0.4685 0.4685 10,000 -0.02(-3.40%)
Mar 29, 2021 0.4787 0.4852 0.4787 0.4850 30,920 +0.02(+4.62%)
Mar 26, 2021 0.4587 0.4663 0.4530 0.4636 24,500 +0.00(+0.76%)
Mar 25, 2021 0.4604 0.4683 0.4453 0.4601 32,547 +0.01(+2.34%)
Mar 24, 2021 0.4658 0.4673 0.4433 0.4496 58,397 -0.02(-3.48%)
Mar 23, 2021 0.4969 0.4969 0.4531 0.4658 97,792 -0.02(-5.02%)
Mar 22, 2021 0.4938 0.5036 0.4800 0.4904 84,672 -0.00(-0.33%)
Mar 19, 2021 0.4985 0.5128 0.4864 0.4920 133,000 -0.01(-2.48%)
Mar 18, 2021 0.5200 0.5227 0.5000 0.5045 82,680 -0.03(-5.03%)
Mar 17, 2021 0.5141 0.5312 0.5104 0.5312 20,620 +0.00(+0.08%)
Mar 16, 2021 0.5400 0.5428 0.5308 0.5308 8,873 -0.03(-4.82%)
Mar 15, 2021 0.5400 0.5577 0.5344 0.5577 39,324 +0.02(+2.80%)
Mar 12, 2021 0.5499 0.5617 0.5400 0.5425 59,600 -0.03(-4.82%)
Mar 11, 2021 0.5515 0.5753 0.5515 0.5700 47,919 +0.03(+5.34%)
Mar 10, 2021 0.5914 0.5914 0.5411 0.5411 54,455 -0.04(-7.01%)
Mar 09, 2021 0.5413 0.5819 0.5413 0.5819 48,070 +0.05(+9.79%)
Mar 08, 2021 0.5474 0.5490 0.5300 0.5300 12,915 -0.01(-2.32%)
Mar 05, 2021 0.5537 0.5537 0.5341 0.5426 20,900 -0.02(-3.71%)
Mar 04, 2021 0.5609 0.5700 0.5400 0.5635 162,370 +0.00(+0.62%)
Mar 03, 2021 0.5505 0.5900 0.5431 0.5600 44,039 -0.01(-1.39%)
Mar 02, 2021 0.6460 0.6460 0.5679 0.5679 251,231 -0.08(-12.63%)
Mar 01, 2021 0.6020 0.6500 0.6020 0.6500 49,392 +0.08(+14.78%)
Feb 26, 2021 0.5355 0.5721 0.5355 0.5663 47,200 +0.02(+3.89%)
Feb 25, 2021 0.5795 0.5795 0.5405 0.5451 7,090 -0.01(-2.66%)
Feb 24, 2021 0.5637 0.5638 0.5547 0.5600 103,263 +0.02(+3.90%)
Feb 23, 2021 0.5412 0.5593 0.5390 0.5390 9,250 -0.03(-4.92%)
Feb 22, 2021 0.5514 0.5669 0.5500 0.5669 18,305 +0.00(+0.59%)
Feb 19, 2021 0.5754 0.5998 0.5600 0.5636 15,000 -0.02(-2.83%)
Feb 18, 2021 0.6000 0.6100 0.5648 0.5800 16,299 -0.01(-1.51%)
Feb 17, 2021 0.6000 0.6100 0.5789 0.5889 188,547 -0.01(-1.03%)
Feb 16, 2021 0.5900 0.5950 0.5862 0.5950 41,900 +0.02(+2.59%)
Feb 12, 2021 0.5613 0.5800 0.5558 0.5800 95,600 +0.01(+2.60%)
Feb 11, 2021 0.5875 0.5875 0.5613 0.5653 6,600 -0.03(-4.28%)
Feb 10, 2021 0.5900 0.6002 0.5685 0.5906 42,017 -0.01(-1.57%)
Feb 09, 2021 0.6000 0.6045 0.5870 0.6000 27,426 +0.00(+0.00%)
Feb 08, 2021 0.5874 0.6148 0.5874 0.6000 23,701 +0.00(+0.00%)
Feb 05, 2021 0.5850 0.6038 0.5778 0.6000 33,000 +0.00(+0.47%)
Feb 04, 2021 0.6038 0.6038 0.5972 0.5972 3,690 +0.01(+2.23%)
Feb 03, 2021 0.5744 0.5888 0.5654 0.5842 27,141 +0.03(+6.10%)
Feb 02, 2021 0.5782 0.5784 0.5506 0.5506 72,850 -0.01(-1.41%)
Feb 01, 2021 0.6022 0.6022 0.5585 0.5585 68,582 -0.00(-0.27%)
Jan 29, 2021 0.6000 0.6220 0.5531 0.5600 127,600 -0.05(-8.20%)
Jan 28, 2021 0.6197 0.6770 0.5980 0.6100 36,662 +0.00(+0.07%)
Jan 27, 2021 0.6313 0.6466 0.6000 0.6096 144,591 -0.03(-4.27%)
Jan 26, 2021 0.7170 0.7170 0.6258 0.6368 112,237 -0.02(-2.81%)
Jan 25, 2021 0.6400 0.6795 0.6000 0.6552 204,374 +0.09(+14.95%)
Jan 22, 2021 0.5569 0.5936 0.5480 0.5700 271,300 +0.03(+5.56%)
Jan 21, 2021 0.5748 0.5748 0.5396 0.5400 36,743 +0.00(+0.07%)
Jan 20, 2021 0.5520 0.5520 0.5001 0.5396 25,219 +0.03(+5.04%)
Jan 19, 2021 0.5200 0.5200 0.5137 0.5137 17,800 +0.01(+1.12%)
Jan 15, 2021 0.5200 0.5241 0.5000 0.5080 19,900 -0.01(-1.01%)
Jan 14, 2021 0.5159 0.5279 0.5000 0.5132 17,627 +0.03(+6.27%)
Jan 13, 2021 0.4904 0.4904 0.4823 0.4829 4,431 -0.02(-3.42%)
Jan 12, 2021 0.4989 0.5000 0.4841 0.5000 48,004 -0.01(-1.96%)
Jan 11, 2021 0.4948 0.5100 0.4948 0.5100 98,422 -0.03(-6.08%)
Jan 08, 2021 0.5248 0.5475 0.5238 0.5430 42,600 -0.01(-1.27%)
Jan 07, 2021 0.5221 0.5500 0.5221 0.5500 28,600 +0.03(+5.77%)
Jan 06, 2021 0.5317 0.5500 0.5200 0.5200 5,640 -0.03(-5.45%)
Jan 05, 2021 0.5529 0.5600 0.5500 0.5500 157,000 +0.00(+0.70%)
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.