Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cematrix Corporation (QB) | CTXXF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.2675 | 0.26405 | 0.2675 | 0.26405 | 0.26635 |
CTXXF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.32 | 0.32 | 0.26405 | 0.2811567 | 70,981 | -0.05595 | -17.48% |
1 Month | 0.2438 | 0.32 | 0.2382 | 0.2680342 | 26,842 | 0.02025 | 8.31% |
3 Months | 0.2163 | 0.32 | 0.2151 | 0.25428 | 26,694 | 0.04775 | 22.08% |
6 Months | 0.143 | 0.32 | 0.135 | 0.2306509 | 25,869 | 0.12105 | 84.65% |
1 Year | 0.131 | 0.32 | 0.125 | 0.2034939 | 23,846 | 0.13305 | 101.56% |
3 Years | 0.4178 | 0.4815 | 0.1026 | 0.2445385 | 22,116 | -0.15375 | -36.80% |
5 Years | 0.158 | 0.717 | 0.1026 | 0.3324918 | 24,920 | 0.10605 | 67.12% |
CTXXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.26405 | -0.0023 | -0.86% | 0.2675 | 0.2675 | 0.26405 | 720 |
Apr 17 2024 | 0.26635 | 0.00045 | 0.17% | 0.26635 | 0.26635 | 0.26635 | 141 |
Apr 16 2024 | 0.2659 | -0.018 | -6.34% | 0.2739 | 0.2739 | 0.2659 | 1,073 |
Apr 15 2024 | 0.2839 | 0.00 | 0.00% | 0.2839 | 0.2839 | 0.2839 | 0 |
Apr 12 2024 | 0.2839 | 0.00342 | 1.22% | 0.303 | 0.303 | 0.27087 | 61,270 |
Apr 11 2024 | 0.280481 | 0.00538 | 1.96% | 0.32 | 0.32 | 0.280481 | 221,441 |
Apr 10 2024 | 0.2751 | 0.01968 | 7.70% | 0.2672 | 0.2751 | 0.2672 | 1,271 |
Apr 09 2024 | 0.25542 | 0.01602 | 6.69% | 0.24292 | 0.2591 | 0.24292 | 11,893 |
Apr 08 2024 | 0.2394 | 0.0002 | 0.08% | 0.24292 | 0.24292 | 0.2394 | 2,469 |
Apr 05 2024 | 0.2392 | -0.00368 | -1.52% | 0.2436 | 0.2436 | 0.2392 | 19,870 |
Apr 04 2024 | 0.24288 | -0.00212 | -0.87% | 0.2458 | 0.2475 | 0.24288 | 14,190 |
Apr 03 2024 | 0.245 | -0.0034 | -1.37% | 0.24976 | 0.24976 | 0.245 | 16,789 |
Apr 02 2024 | 0.2484 | 0.00002 | 0.01% | 0.2484 | 0.2484 | 0.2484 | 1,559 |
Apr 01 2024 | 0.24838 | -0.00162 | -0.65% | 0.25244 | 0.25244 | 0.24572 | 18,409 |
Mar 28 2024 | 0.25 | -0.00105 | -0.42% | 0.2444 | 0.25 | 0.2444 | 20,300 |
Mar 27 2024 | 0.25105 | 0.006 | 2.45% | 0.2382 | 0.25105 | 0.2382 | 11,735 |
Mar 26 2024 | 0.24505 | 0.00075 | 0.31% | 0.2479 | 0.2479 | 0.2441 | 53,000 |
Mar 25 2024 | 0.2443 | 0.0005 | 0.21% | 0.24552 | 0.24552 | 0.2443 | 700 |
Mar 22 2024 | 0.2438 | -0.0002 | -0.08% | 0.2438 | 0.2438 | 0.2438 | 200 |
Mar 21 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |
Mar 20 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |
Mar 19 2024 | 0.244 | 0.00 | 0.00% | 0.244 | 0.244 | 0.244 | 0 |