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 (%)
Apr 30, 2021 0.4362 0.4404 0.4362 0.4400 2,600 -0.00(-0.38%)
Apr 29, 2021 0.4377 0.4417 0.4377 0.4417 8,500 +0.00(+0.39%)
Apr 28, 2021 0.4318 0.4400 0.4318 0.4400 3,400 -0.00(-0.90%)
Apr 27, 2021 0.4440 0.4440 0.4440 0.4440 3,550 -0.00(-0.22%)
Apr 26, 2021 0.4450 0.4450 0.4450 0.4450 510 -0.01(-1.11%)
Apr 23, 2021 0.4452 0.4500 0.4401 0.4500 21,100 +0.03(+6.56%)
Apr 22, 2021 0.4223 0.4223 0.4223 0.4223 1,500 +0.01(+1.44%)
Apr 21, 2021 0.4003 0.4299 0.4003 0.4163 106,917 +0.01(+2.79%)
Apr 20, 2021 0.4000 0.4050 0.3928 0.4050 45,673 +0.00(+0.47%)
Apr 19, 2021 0.4178 0.4300 0.3942 0.4031 46,722 -0.02(-5.53%)
Apr 16, 2021 0.4438 0.4438 0.4267 0.4267 12,000 -0.02(-5.18%)
Apr 15, 2021 0.4616 0.4616 0.4463 0.4500 30,230 -0.02(-3.60%)
Apr 14, 2021 0.4532 0.4668 0.4532 0.4668 16,325 +0.01(+1.48%)
Apr 13, 2021 0.4633 0.4633 0.4540 0.4600 30,200 -0.01(-3.14%)
Apr 12, 2021 0.4748 0.4865 0.4687 0.4749 67,325 +0.01(+1.50%)
Apr 09, 2021 0.4865 0.4865 0.4679 0.4679 5,000 -0.00(-0.45%)
Apr 08, 2021 0.4679 0.4761 0.4679 0.4700 10,001 -0.01(-1.18%)
Apr 07, 2021 0.4940 0.4940 0.4753 0.4756 18,974 -0.02(-3.69%)
Apr 06, 2021 0.5000 0.5038 0.4938 0.4938 33,724 -0.03(-5.04%)
Apr 05, 2021 0.5142 0.5203 0.4993 0.5200 88,819 +0.02(+4.92%)
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.