Cematrix Corp (OP: CTXXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.2881	0.3135	0.2823	0.3089	31,795	+0.02(+8.39%)
May 20, 2024				0.2850	525	+0.00(+1.35%)
May 17, 2024	0.2789	0.2812	0.2714	0.2812	650	+0.01(+5.36%)
May 16, 2024	0.2600	0.2669	0.2598	0.2669	13,600	+0.01(+4.91%)
May 15, 2024	0.2579	0.2579	0.2511	0.2544	21,209	+0.00(+1.11%)
May 14, 2024	0.2715	0.2756	0.2516	0.2516	60,600	-0.01(-5.16%)
May 13, 2024	0.2761	0.2761	0.2579	0.2653	16,250	-0.01(-4.64%)
May 10, 2024	0.2903	0.2903	0.2782	0.2782	18,425	-0.02(-5.57%)
May 09, 2024	0.3300	0.3300	0.2871	0.2946	34,302	-0.02(-7.33%)
May 08, 2024	0.3031	0.3179	0.2984	0.3179	45,801	+0.01(+4.68%)
May 07, 2024	0.2975	0.3037	0.2928	0.3037	15,300	+0.01(+3.72%)
May 06, 2024	0.2900	0.2999	0.2851	0.2928	28,675	+0.01(+3.43%)
May 03, 2024	0.2831	0.2918	0.2831	0.2831	2,100	+0.00(+1.11%)
May 02, 2024	0.2853	0.2900	0.2800	0.2800	50,330	-0.01(-2.61%)
May 01, 2024	0.2912	0.2912	0.2875	0.2875	62,631	+0.00(+0.52%)
Apr 30, 2024	0.2874	0.2874	0.2860	0.2860	260	-0.00(-0.14%)
Apr 29, 2024	0.2900	0.2900	0.2850	0.2864	4,900	+0.00(+1.60%)
Apr 26, 2024	0.2852	0.2968	0.2812	0.2819	100,230	-0.01(-3.26%)
Apr 25, 2024	0.2904	0.2914	0.2904	0.2914	85,000	+0.01(+1.89%)
Apr 24, 2024	0.2863	0.2863	0.2830	0.2860	45,000	+0.01(+3.06%)
Apr 23, 2024	0.2750	0.2775	0.2750	0.2775	20,200	+0.01(+3.16%)
Apr 19, 2024				0.2690	0	+0.00(+1.86%)
Apr 18, 2024	0.2675	0.2675	0.2641	0.2641	720	-0.00(-0.86%)
Apr 17, 2024	0.2664	0.2664	0.2664	0.2664	141	+0.00(+0.19%)
Apr 16, 2024	0.2739	0.2739	0.2659	0.2659	1,073	-0.02(-6.34%)
Apr 12, 2024				0.2839	50	+0.00(+1.21%)
Apr 11, 2024	0.3200	0.3200	0.2805	0.2805	221,441	+0.01(+1.96%)
Apr 10, 2024	0.2751	0.2751	0.2672	0.2751	1,271	+0.02(+7.71%)
Apr 09, 2024	0.2591	0.2591	0.2429	0.2554	11,893	+0.02(+6.68%)
Apr 08, 2024	0.2394	0.2429	0.2394	0.2394	2,469	+0.00(+0.08%)
Apr 05, 2024	0.2436	0.2436	0.2392	0.2392	19,870	-0.00(-1.52%)
Apr 04, 2024	0.2458	0.2475	0.2429	0.2429	14,190	-0.00(-0.86%)
Apr 03, 2024	0.2498	0.2498	0.2450	0.2450	16,789	-0.00(-1.37%)
Apr 02, 2024	0.2484	0.2484	0.2484	0.2484	1,559	+0.00(+0.00%)
Apr 01, 2024	0.2500	0.2524	0.2457	0.2484	18,409	-0.00(-0.64%)
Mar 28, 2024	0.2444	0.2500	0.2444	0.2500	20,300	-0.00(-0.44%)
Mar 27, 2024	0.2382	0.2511	0.2382	0.2511	11,735	+0.01(+2.45%)
Mar 26, 2024	0.2479	0.2479	0.2441	0.2451	53,000	+0.00(+0.33%)
Mar 25, 2024	0.2455	0.2455	0.2443	0.2443	700	+0.00(+0.21%)
Mar 22, 2024	0.2438	0.2438	0.2438	0.2438	200	-0.00(-0.08%)
Mar 18, 2024				0.2440	0	+0.01(+6.09%)
Mar 15, 2024	0.2270	0.2300	0.2270	0.2300	32,500	-0.01(-3.24%)
Mar 14, 2024	0.2377	0.2377	0.2377	0.2377	15,000	+0.01(+3.94%)
Mar 12, 2024				0.2287	0	-0.01(-2.47%)
Mar 08, 2024				0.2345	10,166	-0.01(-3.10%)
Mar 07, 2024	0.2420	0.2420	0.2420	0.2420	750	+0.00(+0.75%)
Mar 06, 2024	0.2437	0.2473	0.2392	0.2402	70,765	-0.00(-1.44%)
Mar 04, 2024				0.2437	0	-0.00(-0.08%)
Feb 29, 2024				0.2439	0	+0.00(+1.92%)
Feb 28, 2024	0.2440	0.2450	0.2393	0.2393	5,800	-0.01(-2.09%)
Feb 27, 2024	0.2450	0.2458	0.2408	0.2444	3,100	-0.00(-0.24%)
Feb 26, 2024	0.2451	0.2484	0.2450	0.2450	20,650	-0.00(-0.41%)
Feb 23, 2024	0.2458	0.2468	0.2407	0.2460	7,540	-0.01(-4.47%)
Feb 21, 2024				0.2575	691	-0.01(-2.46%)
Feb 20, 2024	0.2550	0.2651	0.2550	0.2640	38,550	+0.00(+1.54%)
Feb 16, 2024	0.2528	0.2600	0.2528	0.2600	26,000	-0.00(-0.38%)
Feb 14, 2024				0.2610	0	-0.00(-1.29%)
Feb 12, 2024				0.2644	300	+0.00(+0.11%)
Feb 09, 2024	0.2641	0.2641	0.2641	0.2641	500	+0.01(+3.57%)
Feb 08, 2024	0.2599	0.2599	0.2550	0.2550	30,000	-0.01(-2.75%)
Feb 07, 2024	0.2700	0.2700	0.2580	0.2622	27,500	-0.00(-1.21%)
Feb 06, 2024	0.2502	0.2654	0.2502	0.2654	90,340	+0.03(+12.08%)
Feb 05, 2024	0.2365	0.2368	0.2365	0.2368	11,500	-0.00(-0.50%)
Feb 02, 2024	0.2380	0.2380	0.2380	0.2380	2,500	-0.01(-2.06%)
Feb 01, 2024	0.2312	0.2491	0.2261	0.2430	254,700	+0.03(+12.55%)
Jan 31, 2024	0.2151	0.2159	0.2151	0.2159	2,000	-0.01(-2.66%)
Jan 30, 2024	0.2240	0.2240	0.2218	0.2218	1,550	-0.01(-4.81%)
Jan 26, 2024				0.2330	0	+0.00(+1.04%)
Jan 25, 2024	0.2163	0.2317	0.2163	0.2306	62,000	+0.00(+1.23%)
Jan 23, 2024				0.2278	0	+0.02(+8.01%)
Jan 19, 2024				0.2109	0	+0.00(+0.43%)
Jan 17, 2024				0.2100	0	-0.02(-6.75%)
Jan 10, 2024				0.2252	0	+0.01(+5.58%)
Jan 09, 2024	0.2244	0.2244	0.2133	0.2133	1,100	-0.00(-0.84%)
Jan 04, 2024				0.2151	21,000	-0.03(-12.20%)
Jan 03, 2024	0.2198	0.2450	0.2170	0.2450	88,400	+0.04(+21.89%)
Dec 29, 2023				0.2010	1,500	-0.01(-3.78%)
Dec 28, 2023	0.2136	0.2136	0.2089	0.2089	22,500	-0.01(-3.60%)
Dec 27, 2023	0.2167	0.2167	0.2167	0.2167	50,500	-0.01(-2.83%)
Dec 22, 2023				0.2230	0	-0.01(-4.50%)
Dec 21, 2023	0.2300	0.2335	0.2300	0.2335	1,200	+0.01(+2.64%)
Dec 20, 2023	0.2275	0.2332	0.2275	0.2275	3,150	-0.01(-5.21%)
Dec 18, 2023				0.2400	0	+0.01(+3.36%)
Dec 14, 2023				0.2322	0	+0.00(+1.40%)
Dec 11, 2023				0.2290	0	-0.00(-1.04%)
Dec 07, 2023				0.2314	0	+0.03(+14.05%)
Dec 06, 2023	0.2062	0.2062	0.2029	0.2029	6,100	-0.01(-2.87%)
Dec 04, 2023				0.2089	500	-0.01(-3.91%)
Dec 01, 2023	0.2200	0.2200	0.2142	0.2174	3,100	+0.01(+2.89%)
Nov 30, 2023	0.2113	0.2113	0.2113	0.2113	200	+0.00(+0.62%)
Nov 29, 2023	0.2100	0.2100	0.2100	0.2100	4,500	-0.01(-3.05%)
Nov 28, 2023	0.2188	0.2188	0.2166	0.2166	15,200	-0.02(-7.04%)
Nov 27, 2023	0.2383	0.2383	0.2330	0.2330	105,110	-0.00(-0.72%)
Nov 24, 2023	0.2347	0.2347	0.2347	0.2347	207	+0.05(+29.67%)
Nov 22, 2023	0.1784	0.1810	0.1767	0.1810	7,100	+0.01(+4.56%)
Nov 21, 2023	0.1750	0.1750	0.1731	0.1731	800	+0.00(+0.06%)
Nov 17, 2023				0.1730	0	+0.00(+2.61%)
Nov 16, 2023	0.1686	0.1686	0.1686	0.1686	1,000	-0.01(-4.42%)
Nov 15, 2023	0.1664	0.1764	0.1664	0.1764	63,000	+0.02(+10.46%)
Nov 13, 2023				0.1597	0	+0.02(+13.83%)
Nov 10, 2023	0.1502	0.1511	0.1403	0.1403	108,250	-0.02(-11.15%)
Nov 09, 2023	0.1622	0.1622	0.1579	0.1579	17,000	+0.02(+12.79%)
Nov 08, 2023	0.1352	0.1400	0.1352	0.1400	8,215	-0.00(-3.11%)
Nov 06, 2023				0.1445	0	+0.01(+7.04%)
Nov 03, 2023	0.1371	0.1390	0.1350	0.1350	21,000	-0.01(-6.83%)
Oct 25, 2023				0.1449	0	+0.00(+1.33%)
Oct 19, 2023				0.1430	0	-0.01(-5.30%)
Oct 17, 2023				0.1510	0	+0.00(+3.00%)
Oct 16, 2023	0.1375	0.1487	0.1375	0.1466	134,865	+0.00(+0.55%)
Oct 10, 2023				0.1458	14,000	+0.00(+2.97%)
Oct 04, 2023				0.1416	0	-0.01(-3.67%)
Sep 29, 2023				0.1470	0	+0.01(+4.18%)
Sep 22, 2023				0.1411	0	-0.00(-0.63%)
Sep 21, 2023	0.1407	0.1420	0.1407	0.1420	21,507	+0.00(+0.42%)
Sep 20, 2023	0.1414	0.1414	0.1414	0.1414	5,000	-0.00(-0.56%)
Sep 19, 2023	0.1422	0.1422	0.1422	0.1422	20,000	+0.00(+1.07%)
Sep 15, 2023				0.1407	0	-0.00(-2.36%)
Sep 08, 2023				0.1441	30,085	+0.00(+2.93%)
Sep 07, 2023	0.1465	0.1465	0.1400	0.1400	38,500	-0.00(-1.48%)
Sep 05, 2023				0.1421	0	-0.00(-1.39%)
Aug 31, 2023				0.1441	0	-0.01(-3.81%)
Aug 29, 2023				0.1498	100	+0.01(+4.17%)
Aug 28, 2023	0.1422	0.1438	0.1422	0.1438	15,000	+0.00(+1.27%)
Aug 25, 2023	0.1520	0.1520	0.1420	0.1420	32,300	-0.00(-2.87%)
Aug 24, 2023	0.1462	0.1462	0.1462	0.1462	9,720	+0.01(+3.91%)
Aug 21, 2023				0.1407	20,000	+0.00(+0.43%)
Aug 18, 2023	0.1401	0.1401	0.1401	0.1401	1,180	-0.00(-0.43%)
Aug 17, 2023	0.1407	0.1408	0.1407	0.1407	41,580	-0.01(-3.43%)
Aug 16, 2023	0.1457	0.1457	0.1457	0.1457	2,000	+0.00(+3.26%)
Aug 15, 2023	0.1411	0.1411	0.1411	0.1411	17,500	-0.00(-0.49%)
Aug 14, 2023	0.1414	0.1450	0.1414	0.1418	53,260	-0.00(-2.94%)
Aug 11, 2023	0.1461	0.1461	0.1461	0.1461	2,729	-0.00(-0.88%)
Aug 10, 2023	0.1436	0.1500	0.1436	0.1474	48,700	-0.01(-5.99%)
Jul 31, 2023				0.1568	0	-0.01(-3.33%)
Jul 27, 2023				0.1622	0	+0.01(+6.36%)
Jul 26, 2023	0.1525	0.1525	0.1525	0.1525	780	+0.02(+11.23%)
Jul 14, 2023				0.1371	0	-0.00(-1.30%)
Jul 13, 2023	0.1443	0.1443	0.1389	0.1389	6,075	-0.01(-4.27%)
Jul 07, 2023				0.1451	0	-0.01(-7.11%)
Jun 22, 2023				0.1562	0	+0.01(+6.84%)
Jun 21, 2023	0.1462	0.1462	0.1462	0.1462	1,345	-0.00(-2.34%)

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.