Cematrix Corporation (QB) (CTXXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -13.0434782609 | 0.345 | 0.36 | 0.282 | 26960 | 0.33426433 | CS |
| 4 | -0.05 | -14.2857142857 | 0.35 | 0.3985 | 0.282 | 35059 | 0.3623412 | CS |
| 12 | 0.0082 | 2.8101439342 | 0.2918 | 0.3985 | 0.2511 | 32597 | 0.33927472 | CS |
| 26 | 0.069 | 29.8701298701 | 0.231 | 0.3985 | 0.2151 | 30527 | 0.30324165 | CS |
| 52 | 0.1475 | 96.7213114754 | 0.1525 | 0.3985 | 0.135 | 28486 | 0.26065052 | CS |
| 156 | -0.0396 | -11.6607773852 | 0.3396 | 0.3985 | 0.1026 | 24483 | 0.24520381 | CS |
| 260 | 0.143 | 91.0828025478 | 0.157 | 0.717 | 0.1026 | 25883 | 0.33231201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.3 | -0.0339 | -10.15 | 0.3128 | 0.3128 | 0.298 | 2513 |
| 1721942400 | 0.3338999 | -0.0021 | -0.63 | 0.32 | 0.3338999 | 0.2819999 | 67194 |
| 1721856480 | 0.336 | 0.0143 | 4.45 | 0.322 | 0.336 | 0.32 | 8020 |
| 1721770140 | 0.3217 | -0.0213 | -6.21 | 0.36 | 0.36 | 0.32 | 21758 |
| 1721683740 | 0.343 | 0.003 | 0.88 | 0.349 | 0.36 | 0.343 | 22326 |
| 1721424180 | 0.34 | -0.004 | -1.16 | 0.3449999 | 0.3449999 | 0.34 | 15500 |
| 1721337960 | 0.3439999 | -0.026 | -7.03 | 0.3412 | 0.3439999 | 0.3285 | 51550 |
| 1721251320 | 0.37 | -0.0285 | -7.15 | 0.37485 | 0.376 | 0.37 | 20041 |
| 1721164920 | 0.3985 | 0.01563 | 4.08 | 0.3696999 | 0.3985 | 0.3696999 | 4000 |
| 1721078940 | 0.38287 | 0.01887 | 5.18 | 0.3705 | 0.3905 | 0.3665 | 203362 |
| 1720819200 | 0.364 | 0.0069001 | 1.93 | 0.364 | 0.364 | 0.364 | 11215 |
| 1720733280 | 0.3570999 | -0.007 | -1.92 | 0.3641 | 0.3641 | 0.3565 | 68569 |
| 1720646880 | 0.3641 | -0.0049 | -1.33 | 0.3641 | 0.3641 | 0.3641 | 7532 |
| 1720560540 | 0.369 | 0.0099001 | 2.76 | 0.3595999 | 0.369 | 0.3595999 | 12800 |
| 1720473600 | 0.3590999 | 0.0012499 | 0.35 | 0.3589 | 0.3590999 | 0.3589 | 10503 |
| 1720213800 | 0.35785 | 0 | 0.00 | 0.35785 | 0.35785 | 0.35785 | 0 |
| 1720041000 | 0.35785 | 0.00092 | 0.26 | 0.35785 | 0.35785 | 0.35785 | 660 |
| 1719955740 | 0.35693 | 0.0114301 | 3.31 | 0.364 | 0.364 | 0.35693 | 8105 |
| 1719868980 | 0.3454999 | -0.0229 | -6.22 | 0.364 | 0.364 | 0.3449999 | 560 |
| 1719610020 | 0.3684 | 0.0195 | 5.59 | 0.35 | 0.3684 | 0.35 | 97360 |
| 1719523200 | 0.3489 | -0.00135 | -0.39 | 0.3489 | 0.3489 | 0.3489 | 1000 |
| 1719437040 | 0.35025 | 0.0031 | 0.89 | 0.34982 | 0.35095 | 0.34616 | 2985 |
| 1719350880 | 0.34715 | 0.01305 | 3.91 | 0.34715 | 0.34715 | 0.34715 | 100 |
| 1719264540 | 0.3341 | -0.00154 | -0.46 | 0.3443 | 0.3443 | 0.3341 | 2703 |
| 1719005220 | 0.33564 | -0.00916 | -2.66 | 0.3513 | 0.3526 | 0.33564 | 3131 |
| 1718918640 | 0.3448 | 0.00488 | 1.44 | 0.3449999 | 0.3484 | 0.3448 | 27450 |
| 1718746140 | 0.33992 | 0.00207 | 0.61 | 0.33992 | 0.33992 | 0.33992 | 200 |
| 1718659500 | 0.33785 | 0 | 0.00 | 0.33785 | 0.33785 | 0.33785 | 0 |
| 1718400300 | 0.33785 | 0.00465 | 1.40 | 0.33635 | 0.33785 | 0.3343 | 1875 |
| 1718314140 | 0.3332 | -0.01166 | -3.38 | 0.33685 | 0.33705 | 0.3332 | 1400 |
| 1718227380 | 0.34486 | 0.0049101 | 1.44 | 0.3452 | 0.34735 | 0.34246 | 3050 |
| 1718141340 | 0.3399499 | 0.0070899 | 2.13 | 0.34422 | 0.34483 | 0.333 | 116200 |
| 1718054880 | 0.33286 | 0.00286 | 0.87 | 0.312 | 0.33286 | 0.312 | 9436 |
| 1717795800 | 0.33 | -0.0201 | -5.74 | 0.33708 | 0.33708 | 0.33 | 10235 |
| 1717709400 | 0.3501 | 0.0095401 | 2.80 | 0.34595 | 0.3501 | 0.34595 | 625 |
| 1717622460 | 0.3405599 | 0.000693 | 0.20 | 0.34485 | 0.352 | 0.33965 | 66851 |
| 1717536360 | 0.3398669 | 0.0155869 | 4.81 | 0.33875 | 0.3398669 | 0.32575 | 25956 |
| 1717450140 | 0.32428 | 0.00173 | 0.54 | 0.3311 | 0.3395 | 0.3212 | 34145 |
| 1717190940 | 0.32255 | -0.00845 | -2.55 | 0.3348 | 0.3348 | 0.31717 | 27426 |
| 1717104540 | 0.331 | -0.0215 | -6.10 | 0.3497 | 0.3556 | 0.32473 | 16025 |
| 1717018020 | 0.3525 | -0.0133 | -3.64 | 0.3585999 | 0.3685 | 0.3525 | 77164 |
| 1716931740 | 0.3658 | 0.02866 | 8.50 | 0.339 | 0.367 | 0.339 | 192309 |
| 1716585840 | 0.33714 | 0.02124 | 6.72 | 0.3168 | 0.34205 | 0.3168 | 79026 |
| 1716499740 | 0.3159 | 0.00704 | 2.28 | 0.30915 | 0.3159 | 0.2939 | 129114 |
| 1716412800 | 0.30886 | 0.0238601 | 8.37 | 0.28229 | 0.3135 | 0.28229 | 31795 |
| 1716326580 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1716240180 | 0.2849999 | 0.0037999 | 1.35 | 0.27 | 0.2849999 | 0.27 | 12076 |
| 1715981340 | 0.2812 | 0.0143501 | 5.38 | 0.2713999 | 0.2812 | 0.2713999 | 650 |
| 1715894940 | 0.2668499 | 0.0124999 | 4.91 | 0.2615 | 0.2668499 | 0.25982 | 13600 |
| 1715808000 | 0.25435 | 0.00277 | 1.10 | 0.25794 | 0.25794 | 0.2511 | 21209 |
| 1715722140 | 0.25158 | -0.01367 | -5.15 | 0.27555 | 0.27555 | 0.25158 | 60600 |
| 1715635200 | 0.26525 | -0.01295 | -4.65 | 0.27606 | 0.27606 | 0.2579 | 16250 |
| 1715376000 | 0.2782 | -0.0164 | -5.57 | 0.29025 | 0.29025 | 0.2782 | 18425 |
| 1715289720 | 0.2945999 | -0.0233 | -7.33 | 0.33 | 0.33 | 0.28708 | 34302 |
| 1715203200 | 0.3179 | 0.0142 | 4.68 | 0.3031 | 0.3179 | 0.2984 | 45801 |
| 1715117340 | 0.3037 | 0.01087 | 3.71 | 0.29745 | 0.3037 | 0.29283 | 15300 |
| 1715030940 | 0.29283 | 0.00973 | 3.44 | 0.29 | 0.29985 | 0.2851 | 28675 |
| 1714771740 | 0.2831 | 0.0031 | 1.11 | 0.2918 | 0.2918 | 0.2831 | 2100 |
| 1714685340 | 0.28 | -0.0075 | -2.61 | 0.28718 | 0.29 | 0.28 | 50330 |
| 1714598400 | 0.2875 | 0.0015001 | 0.52 | 0.2912 | 0.2912 | 0.2875 | 62631 |
| 1714512600 | 0.2859999 | -0.0004 | -0.14 | 0.2874399 | 0.2874399 | 0.2859999 | 260 |
| 1714425720 | 0.2864 | 0.0045 | 1.60 | 0.29004 | 0.29004 | 0.28496 | 4900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
