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 (%)
Nov 30, 2021 0.2800 0.2800 0.2800 0.2800 592 -0.01(-2.81%)
Nov 29, 2021 0.2881 0.2881 0.2881 0.2881 1,000 -0.01(-2.27%)
Nov 26, 2021 0.2910 0.2948 0.2800 0.2948 34,176 +0.00(+0.10%)
Nov 23, 2021 0.2945 0.2945 0.2945 0 -0.01(-4.20%)
Nov 19, 2021 0.3074 0.3074 0.3074 0 -0.01(-2.07%)
Nov 18, 2021 0.3141 0.3141 0.3124 0.3139 3,100 -0.02(-5.34%)
Nov 16, 2021 0.3316 0.3316 0.3316 0 +0.01(+2.54%)
Nov 15, 2021 0.3076 0.3234 0.3076 0.3234 10,150 +0.04(+13.47%)
Nov 12, 2021 0.2850 0.2935 0.2850 0.2850 845 -0.01(-1.72%)
Nov 11, 2021 0.2731 0.2900 0.2731 0.2900 101,722 -0.02(-5.17%)
Nov 10, 2021 0.3150 0.3058 35,975 -0.01(-3.81%)
Nov 09, 2021 0.3115 0.3210 0.3115 0.3179 12,500 +0.00(+0.70%)
Nov 08, 2021 0.3182 0.3182 0.3157 0.3157 3,182 -0.00(-0.79%)
Nov 05, 2021 0.3199 0.3199 0.3182 0.3182 43,015 -0.01(-3.60%)
Nov 04, 2021 0.3301 0.3301 0.3301 0.3301 10,000 +0.00(+0.52%)
Nov 03, 2021 0.3284 0.3284 0.3284 0.3284 10,002 +0.01(+1.99%)
Nov 02, 2021 0.3212 0.3300 0.3212 0.3220 10,756 -0.01(-2.63%)
Oct 29, 2021 0.3307 0.3307 0.3307 0 +0.00(+0.00%)
Oct 28, 2021 0.3313 0.3313 0.3307 0.3307 1,450 +0.01(+1.54%)
Oct 25, 2021 0.3257 0.3257 0.3257 0 +0.00(+1.09%)
Oct 22, 2021 0.3222 0.3222 0.3222 0.3222 1,000 -0.01(-3.13%)
Oct 21, 2021 0.3326 0.3326 0.3326 0.3326 10,000 +0.00(+1.46%)
Oct 20, 2021 0.3325 0.3326 0.3215 0.3278 15,800 +0.01(+2.82%)
Oct 14, 2021 0.3188 0.3188 0.3188 0 -0.00(-0.99%)
Oct 12, 2021 0.3220 0.3220 0.3220 0 +0.00(+0.56%)
Oct 08, 2021 0.3202 0.3202 0.3202 0 +0.01(+2.50%)
Oct 06, 2021 0.3124 0.3124 0.3124 6 +0.01(+3.07%)
Oct 04, 2021 0.3031 0.3031 0.3031 0 -0.01(-1.91%)
Oct 01, 2021 0.3090 0.3090 0.3090 0.3090 30,013 +0.01(+3.28%)
Sep 30, 2021 0.3000 0.3065 0.2992 0.2992 320,551 -0.01(-3.11%)
Sep 29, 2021 0.3033 0.3088 0.3033 0.3088 1,520 -0.00(-0.03%)
Sep 28, 2021 0.3089 0.3090 0.3089 0.3089 6,800 -0.01(-3.47%)
Sep 27, 2021 0.3168 0.3200 0.3168 0.3200 2,000 +0.02(+4.92%)
Sep 24, 2021 0.3218 0.3218 0.3033 0.3050 100,550 -0.01(-1.99%)
Sep 23, 2021 0.3177 0.3177 0.3112 0.3112 487 -0.01(-2.05%)
Sep 22, 2021 0.3165 0.3177 0.3165 0.3177 60,055 +0.02(+5.90%)
Sep 21, 2021 0.3132 0.3158 0.2988 0.3000 468,923 -0.00(-0.17%)
Sep 20, 2021 0.3283 0.3500 0.3005 0.3005 32,602 -0.04(-11.46%)
Sep 17, 2021 0.3359 0.3394 0.3359 0.3394 600 -0.01(-3.03%)
Sep 15, 2021 0.3500 0.3500 0.3500 10 -0.01(-2.78%)
Sep 14, 2021 0.3600 0.3600 0.3600 0.3600 200 -0.02(-4.36%)
Sep 13, 2021 0.3800 0.3800 0.3764 0.3764 5,000 -0.01(-1.85%)
Sep 10, 2021 0.3828 0.3835 0.3828 0.3835 10,114 +0.00(+0.58%)
Sep 08, 2021 0.3813 0.3813 0.3813 0 +0.00(+1.14%)
Sep 07, 2021 0.3921 0.3921 0.3770 0.3770 1,084 -0.00(-0.79%)
Sep 03, 2021 0.3627 0.3801 0.3595 0.3800 43,057 +0.05(+15.12%)
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.