ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CTXXF Cematrix Corporation (QB)

0.285
0.00 (0.00%)
May 22 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cematrix Corporation (QB) CTXXF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 0.285 07:22:37
Open Price Low Price High Price Close Price Prev Close
0.285
more quote information »

CTXXF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.257940.2850.25110.266079911,8840.0270610.49%
1 Month0.28630.330.25110.283637532,492-0.0013-0.45%
3 Months0.2440.330.226950.271782726,3120.04116.80%
6 Months0.178420.330.17670.252188427,4800.1065859.74%
1 Year0.150.330.1350.221677525,1640.13590.00%
3 Years0.4440.45670.10260.237638822,583-0.159-35.81%
5 Years0.1530.7170.10260.330647125,1580.13286.27%

CTXXF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.285 0.00 0.00% 0.285 0.285 0.285 0
May 20 2024 0.285 0.0038 1.35% 0.27 0.285 0.27 12,076
May 17 2024 0.2812 0.01435 5.38% 0.2714 0.2812 0.2714 650
May 16 2024 0.26685 0.0125 4.91% 0.2615 0.26685 0.25982 13,600
May 15 2024 0.25435 0.00277 1.10% 0.25794 0.25794 0.2511 21,209
May 14 2024 0.25158 -0.01367 -5.15% 0.27555 0.27555 0.25158 60,600
May 13 2024 0.26525 -0.01295 -4.65% 0.27606 0.27606 0.2579 16,250
May 10 2024 0.2782 -0.0164 -5.57% 0.29025 0.29025 0.2782 18,425
May 09 2024 0.2946 -0.0233 -7.33% 0.33 0.33 0.28708 34,302
May 08 2024 0.3179 0.0142 4.68% 0.3031 0.3179 0.2984 45,801
May 07 2024 0.3037 0.01087 3.71% 0.29745 0.3037 0.29283 15,300
May 06 2024 0.29283 0.00973 3.44% 0.29 0.29985 0.2851 28,675
May 03 2024 0.2831 0.0031 1.11% 0.2918 0.2918 0.2831 2,100
May 02 2024 0.28 -0.0075 -2.61% 0.28718 0.29 0.28 50,330
May 01 2024 0.2875 0.0015 0.52% 0.2912 0.2912 0.2875 62,631
Apr 30 2024 0.286 -0.0004 -0.14% 0.28744 0.28744 0.286 260
Apr 29 2024 0.2864 0.0045 1.60% 0.29004 0.29004 0.28496 4,900
Apr 26 2024 0.2819 -0.00946 -3.25% 0.2968 0.2968 0.28115 100,230
Apr 25 2024 0.29136 0.00536 1.87% 0.29038 0.29136 0.29038 85,000
Apr 24 2024 0.286 0.0085 3.06% 0.2863 0.2863 0.283 45,000
Apr 23 2024 0.2775 0.00849 3.16% 0.27502 0.2775 0.27502 20,200
Apr 22 2024 0.26901 0.00 0.00% 0.26901 0.26901 0.26901 0
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock