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 (%)
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%)
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.