ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Cematrix Corp

Cematrix Corp (CEMX)

0.255
0.00
(0.00%)
Closed January 15 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.005-1.923076923080.260.2650.241158520.25190328CS
40.014.081632653060.2450.270.2351275360.25280031CS
120.00520.250.320.2351896050.26041329CS
26-0.265-50.96153846150.520.530.232870090.30125786CS
52-0.265-50.96153846150.520.530.232870090.30125786CS
156-0.265-50.96153846150.520.530.232870090.30125786CS
260-0.265-50.96153846150.520.530.232870090.30125786CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17368944000.25500.000.2550.2550.24112242
17368080000.2550.0052.000.260.260.245188201
17365488000.2500.000.250.2650.25167300
17364624000.2500.000.250.2550.2538768
17363760000.25-0.005-1.960.2550.260.25152692
17362896000.255-0.005-1.920.260.2650.25532297
17362032000.2600.000.2550.260.25540017
17359440000.2600.000.260.270.25541564
17358576000.2600.000.2550.270.255167550
17356848000.260.014.000.2550.260.25570500
17355984000.25-0.005-1.960.250.250.24523528
17353392000.2550.0052.000.250.2550.24262275
17350692000.2500.000.240.250.2462000
17349936000.2500.000.250.2550.245253550
17347344000.25-0.005-1.960.2450.2550.24568580
17346480000.2550.0052.000.2450.2550.235275070
17345616000.250.0052.040.2450.2550.24141403
17344752000.245-0.01-3.920.2450.260.245182825
17343888000.2550.0052.000.240.2550.24319560
17341296000.25-0.005-1.960.250.250.2521252
17340432000.2550.014.080.2550.2550.245151000
17339568000.245-0.005-2.000.2550.260.245700665
17338704000.25-0.015-5.660.2550.260.25133640
17337840000.2650.013.920.2450.270.245408081
17335248000.2550.0052.000.260.260.245188900
17334384000.2500.000.260.260.25166371
17333520000.25-0.005-1.960.2550.2550.25265881
17332656000.255-0.005-1.920.2650.2650.25557000
17331792000.2600.000.260.2650.25339083
17329200000.26-0.02-7.140.30.30.255472628
17328336000.28-0.015-5.080.290.2950.28119530
17327472000.295-0.015-4.840.310.3150.29102000
17326608000.310.013.330.2950.310.29108030
17325744000.3-0.01-3.230.2950.3150.29120600
17323152000.310.0310.710.280.320.265463301
17322288000.280.0259.800.260.280.26476794
17321424000.255-0.005-1.920.2550.2650.25461000
17320560000.2600.000.2650.2650.24176600
17319696000.26-0.005-1.890.260.260.2669566
17317104000.2650.0156.000.260.2650.25204000
17316240000.25-0.005-1.960.250.260.2587800
17315376000.25500.000.260.260.25135833
17314512000.2550.014.080.250.2650.2590000
17313648000.2450.0052.080.250.250.23587320
17311056000.24-0.03-11.110.260.2650.24763346
17310192000.270.0051.890.2650.280.265262500
17309328000.2650.013.920.2550.2650.2557500
17308464000.25500.000.2650.280.255152287
17307600000.255-0.01-3.770.260.2650.255392572
17304972000.2650.013.920.2550.2650.255171371
17304108000.255-0.005-1.920.2550.260.25536548
17303244000.2600.000.260.270.2648350
17302380000.2600.000.260.260.2668500
17301516000.26-0.01-3.700.270.270.25561240
17298924000.27-0.01-3.570.28499990.28499990.2664500
17298060000.280.013.700.28499990.28499990.265175214
17297196000.270.013.850.250.280.25397000
17296332000.260.0051.960.250.260.2562000
17295468000.255-0.005-1.920.260.2650.25178000
17292876000.2600.000.260.260.255115500
17292012000.2600.000.250.260.25161415
17291148000.26-0.005-1.890.260.260.25531500
17290284000.2650.013.920.250.2650.25132452

Your Recent History

Delayed Upgrade Clock