1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Cematrix Corporation (QB) (CTXXF)
  7. Historical

CTXXF

Cematrix (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cematrix Corporation (QB) CTXXF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01044 -3.14% 0.32216 16:13:57
Open Price Low Price High Price Close Price Prev Close
0.32216 0.32216 0.32216 0.32216 0.3326
more quote information »

CTXXF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.32150.33260.32150.329648212,9000.000660.21%
1 Month0.321820.33260.299160.303574739,4430.000340.11%
3 Months0.320860.39210.26820.305138142,6450.00130.41%
6 Months0.42230.48150.26820.337396827,794-0.10014-23.71%
1 Year0.3080.7170.26820.455142438,1600.014164.6%
3 Years0.1570.7170.13170.426685329,8320.16516105.2%
5 Years0.29530.7170.1080.413367829,1410.026869.1%

CTXXF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.32216 -0.01044 -3.14% 0.32216 0.32216 0.32216 1,000
Oct 21 2021 0.3326 0.00482 1.47% 0.3326 0.3326 0.3326 10,000
Oct 20 2021 0.32778 0.00898 2.82% 0.3215 0.3326 0.3215 15,800
Oct 19 2021 0.3188 0.00 0.0% 0.3188 0.3188 0.3188 0
Oct 18 2021 0.3188 0.00 0.0% 0.3188 0.3188 0.3188 0
Oct 15 2021 0.3188 0.00 0.0% 0.3188 0.3188 0.3188 0
Oct 14 2021 0.3188 -0.00318 -0.99% 0.3188 0.3188 0.3188 2,500
Oct 13 2021 0.321975 0.00 0.0% 0.321975 0.321975 0.321975 0
Oct 12 2021 0.321975 0.00178 0.55% 0.321975 0.321975 0.321975 10,000
Oct 11 2021 0.3202 0.00 0.0% 0.3202 0.3202 0.3202 0
Oct 08 2021 0.3202 0.0078 2.5% 0.32838 0.33 0.3202 6,255
Oct 07 2021 0.3124 0.00 0.0% 0.3124 0.3124 0.3124 0
Oct 06 2021 0.3124 0.00931 3.07% 0.3283 0.3283 0.3124 3,920
Oct 05 2021 0.30309 0.00 0.0% 0.30309 0.30309 0.30309 0
Oct 04 2021 0.30309 -0.00591 -1.91% 0.3124 0.314 0.30309 2,850
Oct 01 2021 0.309 0.00984 3.29% 0.309 0.309 0.309 30,013
Sep 30 2021 0.29916 -0.00964 -3.12% 0.30653 0.30653 0.29916 320,551
Sep 29 2021 0.3088 -0.0001 -0.03% 0.3033 0.3088 0.3033 1,520
Sep 28 2021 0.3089 -0.0111 -3.47% 0.309 0.309 0.3089 6,800
Sep 27 2021 0.32 0.015 4.92% 0.3168 0.32 0.3168 2,000
Sep 24 2021 0.305 -0.0062 -1.99% 0.32182 0.32182 0.3033 100,550
Sep 23 2021 0.3112 -0.0065 -2.05% 0.3177 0.3177 0.3112 487
See More Historical Prices »


Your Recent History
USOTC
CTXXF
Cematrix (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.