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 )

0.2789 +0.0120 (+4.50%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 29, 2022 0.2350 0.2350 0.2350 0.2350 7,500 +0.01(+5.00%)
Apr 27, 2022 0.2238 0 +0.01(+2.66%)
Apr 26, 2022 0.2180 0.2180 0.2180 0.2180 500 +0.00(+1.92%)
Apr 25, 2022 0.2139 0.2139 0.2139 0.2139 500 -0.00(-1.52%)
Apr 21, 2022 0.2172 0 +0.02(+8.60%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.70%)
Apr 19, 2022 0.1986 0.1986 0.1986 0.1986 10,000 +0.01(+3.22%)
Apr 18, 2022 0.1924 0.1924 0.1924 0.1924 500 -0.01(-3.66%)
Apr 14, 2022 0.1997 0.1997 0.1997 0.1997 100 +0.00(+2.25%)
Apr 11, 2022 0.1953 0 -0.00(-0.91%)
Apr 08, 2022 0.1971 0.1971 0.1971 0.1971 585 -0.00(-0.35%)
Apr 07, 2022 0.1978 0.1978 0.1978 0.1978 125 +0.01(+5.27%)
Apr 06, 2022 0.1879 0.1970 0.1879 0.1879 30,085 -0.00(-1.11%)
Apr 04, 2022 0.1900 0 -0.01(-3.65%)
Mar 31, 2022 0.1972 15 -0.00(-2.18%)
Mar 29, 2022 0.2016 0 +0.01(+3.60%)
Mar 28, 2022 0.1947 0.1947 0.1946 0.1946 20,000 +0.00(+1.09%)
Mar 22, 2022 0.1925 0 -0.00(-0.47%)
Mar 21, 2022 0.1982 0.2021 0.1934 0.1934 6,750 -0.00(-2.37%)
Mar 18, 2022 0.1981 0.1981 0.1981 0.1981 500 +0.01(+4.98%)
Mar 17, 2022 0.1887 0.1887 0.1887 0.1887 3,050 +0.01(+5.95%)
Mar 15, 2022 0.1781 50 -0.00(-0.45%)
Mar 14, 2022 0.1820 0.1848 0.1789 0.1789 21,050 -0.01(-6.58%)
Mar 11, 2022 0.1915 0.1915 0.1915 0.1915 1,300 -0.00(-0.67%)
Mar 10, 2022 0.1918 0.1928 0.1918 0.1928 500 +0.00(+2.55%)
Mar 09, 2022 0.1853 0.1880 0.1853 0.1880 5,300 -0.01(-3.39%)
Mar 07, 2022 0.1946 0 -0.04(-17.23%)
Mar 01, 2022 0.2351 0 +0.01(+2.26%)
Feb 28, 2022 0.2299 0.2299 0.2299 0.2299 100 +0.01(+4.50%)
Feb 24, 2022 0.2200 0 -0.02(-9.95%)
Feb 18, 2022 0.2443 7 -0.00(-0.49%)
Feb 16, 2022 0.2455 37 -0.02(-5.90%)
Feb 15, 2022 0.2454 0.2609 0.2454 0.2609 28,569 +0.03(+11.26%)
Feb 14, 2022 0.2345 0.2345 0.2345 0.2345 50,000 -0.01(-5.25%)
Feb 11, 2022 0.2450 0.2475 0.2450 0.2475 22,000 +0.00(+1.02%)
Feb 10, 2022 0.2450 0.2450 0.2450 0.2450 8,069 +0.01(+4.70%)
Feb 09, 2022 0.2340 0.2340 0.2340 0.2340 100,000 +0.02(+7.09%)
Feb 04, 2022 0.2185 0 +0.00(+1.63%)
Feb 01, 2022 0.2150 0 +0.01(+2.38%)
Jan 31, 2022 0.2100 0.2100 0.2100 0.2100 15,000 +0.02(+9.37%)
Jan 28, 2022 0.1920 0.1920 0.1920 0.1920 136 -0.01(-5.42%)
Jan 27, 2022 0.2116 0.2116 0.2030 0.2030 3,500 -0.02(-7.22%)
Jan 26, 2022 0.2188 0.2188 0.2188 0.2188 14,500 -0.00(-0.86%)
Jan 25, 2022 0.2146 0.2207 0.2146 0.2207 49,500 +0.01(+2.84%)
Jan 24, 2022 0.2130 0.2146 0.2074 0.2146 82,131 -0.01(-4.41%)
Jan 21, 2022 0.2300 0.2300 0.2061 0.2245 158,788 -0.01(-2.98%)
Jan 19, 2022 0.2314 0 -0.02(-8.10%)
Jan 18, 2022 0.2500 0.2518 0.2379 0.2518 10,357 -0.00(-1.29%)
Jan 14, 2022 0.2551 0 -0.00(-0.86%)
Jan 13, 2022 0.2573 0.2573 0.2548 0.2573 24,432 +0.00(+0.90%)
Jan 12, 2022 0.2597 0.2597 0.2550 0.2550 4,075 +0.00(+1.15%)
Jan 11, 2022 0.2472 0.2521 0.2472 0.2521 1,663 -0.00(-0.83%)
Jan 10, 2022 0.2564 0.2564 0.2542 0.2542 6,000 -0.01(-3.57%)
Jan 05, 2022 0.2636 0.2636 0.2636 0 +0.05(+22.04%)
Jan 03, 2022 0.2160 0.2160 0.2160 0 -0.04(-15.13%)
Dec 31, 2021 0.2603 0.2603 0.2459 0.2545 28,598 +0.00(+1.80%)
Dec 30, 2021 0.2525 0.2525 0.2500 0.2500 8,600 +0.00(+1.63%)
Dec 29, 2021 0.2490 0.2549 0.2394 0.2460 68,407 -0.00(-1.64%)
Dec 28, 2021 0.2550 0.2550 0.2501 0.2501 6,688 -0.00(-1.15%)
Dec 27, 2021 0.2515 0.2530 0.2325 0.2530 58,175 +0.00(+0.72%)
Dec 23, 2021 0.2487 0.2512 0.2487 0.2512 5,330 +0.00(+1.21%)
Dec 22, 2021 0.2540 0.2540 0.2482 0.2482 25,200 -0.01(-3.24%)
Dec 21, 2021 0.2430 0.2565 0.2430 0.2565 2,501 +0.01(+5.34%)
Dec 20, 2021 0.2490 0.2511 0.2400 0.2435 38,095 -0.01(-5.47%)
Dec 17, 2021 0.2490 0.2590 0.2490 0.2576 81,288 +0.01(+2.59%)
Dec 15, 2021 0.2511 0.2511 0.2511 70 -0.01(-3.79%)
Dec 14, 2021 0.2604 0.2610 0.2556 0.2610 8,810 -0.01(-3.33%)
Dec 13, 2021 0.2774 0.2774 0.2675 0.2700 63,031 -0.01(-2.24%)
Dec 10, 2021 0.2700 0.2792 0.2700 0.2762 127,750 +0.01(+3.56%)
Dec 09, 2021 0.2720 0.2725 0.2667 0.2667 45,379 +0.00(+0.91%)
Dec 08, 2021 0.2643 0.2643 0.2643 0.2643 100 -0.00(-0.94%)
Dec 07, 2021 0.2744 0.2744 0.2668 0.2668 8,250 +0.00(+1.06%)
Dec 06, 2021 0.2733 0.2733 0.2640 0.2640 21,600 -0.00(-0.15%)
Dec 03, 2021 0.2569 0.2710 0.2569 0.2644 37,503 -0.02(-6.54%)
Dec 01, 2021 0.2829 0.2829 0.2829 0 +0.00(+1.04%)
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%)
Sep 01, 2021 0.3301 0.3301 0.3301 10 +0.00(+0.15%)
Aug 31, 2021 0.3300 0.3300 0.3296 0.3296 650 -0.03(-7.44%)
Aug 30, 2021 0.3300 0.3561 0.3300 0.3561 6,540 +0.01(+2.71%)
Aug 27, 2021 0.3300 0.3472 0.3300 0.3467 45,736 +0.03(+10.03%)
Aug 26, 2021 0.3070 0.3151 0.3041 0.3151 58,883 +0.01(+2.64%)
Aug 25, 2021 0.2965 0.3100 0.2965 0.3070 158,225 +0.02(+5.57%)
Aug 24, 2021 0.2877 0.2908 0.2877 0.2908 13,400 +0.02(+6.95%)
Aug 23, 2021 0.2719 0.2719 0.2719 0.2719 18,000 +0.00(+1.12%)
Aug 20, 2021 0.2761 0.2761 0.2682 0.2689 111,900 -0.01(-2.68%)
Aug 19, 2021 0.2796 0.2796 0.2763 0.2763 36,000 -0.01(-4.69%)
Aug 18, 2021 0.2886 0.2972 0.2886 0.2899 19,150 -0.00(-1.26%)
Aug 17, 2021 0.2901 0.2936 0.2843 0.2936 57,059 -0.02(-5.29%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+4.06%)
Aug 13, 2021 0.2941 0.2980 0.2941 0.2979 44,198 +0.00(+1.33%)
Aug 12, 2021 0.3100 0.3100 0.2828 0.2940 241,889 -0.04(-12.63%)
Aug 11, 2021 0.3263 0.3365 0.3263 0.3365 7,023 +0.01(+4.34%)
Aug 10, 2021 0.3344 0.3344 0.3225 0.3225 3,795 -0.02(-5.84%)
Aug 09, 2021 0.3338 0.3500 0.3338 0.3425 8,000 -0.02(-4.86%)
Aug 05, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 04, 2021 0.3500 0.3500 0.3500 0.3500 500 -0.00(-0.28%)
Aug 03, 2021 0.3510 0.3510 0.3510 0.3510 2,025 -0.02(-6.40%)
Aug 02, 2021 0.3433 0.3750 0.3423 0.3750 4,029 +0.04(+12.55%)
Jul 30, 2021 0.3209 0.3332 0.3209 0.3332 21,150 -0.00(-0.33%)
Jul 29, 2021 0.3375 0.3459 0.3250 0.3343 37,378 -0.01(-1.68%)
Jul 28, 2021 0.3263 0.3400 0.3252 0.3400 104,032 +0.01(+2.41%)
Jul 27, 2021 0.3320 0.3326 0.3320 0.3320 11,803 +0.00(+0.00%)
Jul 26, 2021 0.3396 0.3397 0.3320 0.3320 72,173 -0.01(-3.01%)
Jul 23, 2021 0.3407 0.3423 0.3332 0.3423 20,400 +0.00(+0.18%)
Jul 19, 2021 0.3417 0.3417 0.3417 0 -0.02(-6.20%)
Jul 16, 2021 0.3658 0.3658 0.3643 0.3643 11,000 -0.00(-0.33%)
Jul 15, 2021 0.3639 0.3655 0.3578 0.3655 7,000 -0.01(-1.72%)
Jul 14, 2021 0.3689 0.3763 0.3689 0.3719 21,040 -0.00(-1.06%)
Jul 13, 2021 0.3615 0.3759 0.3592 0.3759 23,033 +0.01(+2.96%)
Jul 12, 2021 0.3800 0.3800 0.3651 0.3651 1,177 -0.01(-3.67%)
Jul 09, 2021 0.3834 0.3834 0.3790 0.3790 14,500 -0.00(-0.92%)
Jul 08, 2021 0.3900 0.3900 0.3825 0.3825 27,725 -0.02(-5.60%)
Jul 06, 2021 0.4052 0.4052 0.4052 0 +0.00(+0.10%)
Jul 02, 2021 0.4040 0.4048 0.4040 0.4048 10,100 -0.02(-4.42%)
Jul 01, 2021 0.4235 0.4235 0.4235 0.4235 1,000 +0.02(+4.70%)
Jun 30, 2021 0.4103 0.4103 0.4045 0.4045 6,400 +0.00(+0.35%)
Jun 29, 2021 0.4095 0.4122 0.3991 0.4031 21,049 -0.01(-1.75%)
Jun 28, 2021 0.4089 0.4127 0.4089 0.4103 6,298 -0.02(-5.68%)
Jun 25, 2021 0.4197 0.4567 0.4197 0.4350 6,876 +0.03(+7.33%)
Jun 24, 2021 0.4103 0.4103 0.4053 0.4053 13,400 -0.01(-2.22%)
Jun 23, 2021 0.4145 0.4145 0.4145 0.4145 150 -0.00(-0.22%)
Jun 22, 2021 0.4159 0.4161 0.4033 0.4154 10,502 +0.00(+0.53%)
Jun 21, 2021 0.4260 0.4260 0.4033 0.4132 36,400 -0.01(-2.41%)
Jun 18, 2021 0.4234 0.4234 0.4234 0.4234 2,070 -0.00(-0.33%)
Jun 17, 2021 0.4248 0.4248 0.4248 0.4248 3,477 -0.01(-2.01%)
Jun 16, 2021 0.4260 0.4356 0.4260 0.4335 30,700 +0.01(+1.69%)
Jun 15, 2021 0.4200 0.4263 0.4187 0.4263 13,700 +0.01(+1.50%)
Jun 14, 2021 0.4267 0.4267 0.4200 0.4200 850 -0.01(-2.35%)
Jun 11, 2021 0.4301 0.4309 0.4300 0.4301 16,162 +0.01(+1.25%)
Jun 10, 2021 0.4387 0.4387 0.4247 0.4248 3,492 +0.00(+1.14%)
Jun 09, 2021 0.4233 0.4233 0.4200 0.4200 12,000 +0.00(+0.00%)
Jun 08, 2021 0.4201 0.4201 0.4200 0.4200 20,000 -0.01(-1.52%)
Jun 07, 2021 0.4265 0.4265 0.4265 0.4265 130 +0.00(+0.90%)
Jun 04, 2021 0.4227 0.4227 0.4227 0.4227 23,916 -0.00(-0.38%)
Jun 03, 2021 0.4253 0.4357 0.4207 0.4243 26,100 -0.02(-4.39%)
Jun 02, 2021 0.4565 0.4565 0.4438 0.4438 27,085 +0.00(+0.32%)
Jun 01, 2021 0.4283 0.4424 0.4155 0.4424 12,130 +0.02(+4.88%)
May 28, 2021 0.4218 0.4218 0.4218 0.4218 3,550 +0.00(+0.43%)
May 26, 2021 0.4200 0.4200 0.4200 30 -0.02(-5.41%)
May 24, 2021 0.4440 0.4440 0.4440 0 +0.02(+5.21%)
May 21, 2021 0.4273 0.4273 0.4220 0.4220 5,014 -0.00(-0.82%)
May 20, 2021 0.4350 0.4351 0.4251 0.4255 3,614 +0.00(+0.09%)
May 19, 2021 0.4251 0.4357 0.4190 0.4251 14,000 -0.02(-3.91%)
May 18, 2021 0.4394 0.4424 0.4394 0.4424 7,000 +0.00(+0.50%)
May 17, 2021 0.4395 0.4402 0.4346 0.4402 11,000 +0.01(+2.37%)
May 14, 2021 0.4306 0.4306 0.4100 0.4300 7,049 -0.01(-1.56%)
May 13, 2021 0.4616 0.4616 0.4088 0.4368 86,116 -0.03(-5.52%)
May 12, 2021 0.4501 0.4633 0.4501 0.4623 16,015 +0.01(+1.92%)
May 11, 2021 0.4560 0.4638 0.4423 0.4536 38,930 +0.00(+0.71%)
May 10, 2021 0.4600 0.4683 0.4504 0.4504 13,100 -0.00(-0.71%)
May 07, 2021 0.4530 0.4614 0.4530 0.4536 17,100 +0.00(+0.33%)
May 06, 2021 0.4556 0.4556 0.4413 0.4521 23,800 -0.01(-2.73%)
May 05, 2021 0.4241 0.4815 0.4175 0.4648 30,006 +0.05(+11.04%)
May 04, 2021 0.4186 0.4186 0.4186 0.4186 360 -0.00(-0.33%)
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.