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 +0.0038 (+1.35%)
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 (%)
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%)
Jan 04, 2021 0.5631 0.5713 0.5400 0.5462 42,885 -0.03(-5.22%)
Dec 31, 2020 0.5763 0.5763 0.5763 37,536 +0.07(+12.76%)
Dec 30, 2020 0.4900 0.5111 0.4624 0.5111 37,536 +0.06(+13.08%)
Dec 29, 2020 0.4427 0.4579 0.4340 0.4520 210,707 -0.03(-7.15%)
Dec 28, 2020 0.5400 0.5400 0.4868 0.4868 10,380 +0.05(+12.06%)
Dec 24, 2020 0.4344 0.4344 0.4344 0.4344 800 +0.01(+2.53%)
Dec 23, 2020 0.4461 0.4537 0.4237 0.4237 29,369 -0.02(-4.70%)
Dec 22, 2020 0.4531 0.4531 0.4309 0.4446 11,000 +0.06(+17.00%)
Dec 21, 2020 0.3800 0.3800 0.3696 0.3800 11,603 +0.01(+2.29%)
Dec 18, 2020 0.3799 0.3799 0.3715 0.3715 2,600 -0.01(-3.18%)
Dec 16, 2020 0.3837 0.3837 0.3837 0 +0.03(+7.30%)
Dec 14, 2020 0.3576 0.3576 0.3576 0 +0.00(+1.10%)
Dec 11, 2020 0.3595 0.3595 0.3537 0.3537 6,300 -0.02(-4.41%)
Dec 10, 2020 0.3615 0.3700 0.3615 0.3700 8,000 -0.01(-1.62%)
Dec 07, 2020 0.3761 0.3761 0.3761 0 +0.00(+0.56%)
Dec 04, 2020 0.3703 0.3740 0.3703 0.3740 50,200 -0.03(-6.50%)
Dec 03, 2020 0.3670 0.4065 0.3670 0.4000 112,000 +0.08(+24.26%)
Nov 23, 2020 0.3219 0.3219 0.3219 0 +0.01(+1.87%)
Nov 19, 2020 0.3160 0.3160 0.3160 0 -0.00(-1.25%)
Nov 18, 2020 0.3211 0.3211 0.3200 0.3200 30,444 +0.00(+0.00%)
Nov 13, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.91%)
Nov 12, 2020 0.3140 0.3140 0.3140 0.3140 6,369 +0.00(+1.29%)
Nov 09, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 05, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.75%)
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.