ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CTXXF Cematrix Corporation (QB)

0.347
0.00705 (2.07%)
Last Updated: 13:41:54
Delayed by 15 minutes

CTXXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2024 0.33995 0.00709 2.13% 0.34422 0.34483 0.333 116,200
Jun 10 2024 0.33286 0.00286 0.87% 0.312 0.33286 0.312 9,436
Jun 07 2024 0.33 -0.0201 -5.74% 0.33708 0.33708 0.33 10,235
Jun 06 2024 0.3501 0.00954 2.80% 0.34595 0.3501 0.34595 625
Jun 05 2024 0.34056 0.00069 0.20% 0.34485 0.352 0.33965 66,851
Jun 04 2024 0.339867 0.01559 4.81% 0.33875 0.339867 0.32575 25,956
Jun 03 2024 0.32428 0.00173 0.54% 0.3311 0.3395 0.3212 34,145
May 31 2024 0.32255 -0.00845 -2.55% 0.3348 0.3348 0.31717 27,426
May 30 2024 0.331 -0.0215 -6.10% 0.3497 0.3556 0.32473 16,025
May 29 2024 0.3525 -0.0133 -3.64% 0.3586 0.3685 0.3525 77,164
May 28 2024 0.3658 0.02866 8.50% 0.339 0.367 0.339 192,309
May 24 2024 0.33714 0.02124 6.72% 0.3168 0.34205 0.3168 79,026
May 23 2024 0.3159 0.00704 2.28% 0.30915 0.3159 0.2939 129,114
May 22 2024 0.30886 0.02386 8.37% 0.28229 0.3135 0.28229 31,795
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
Apr 19 2024 0.26901 0.00496 1.88% 0.2633 0.272971 0.2633 32,000
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
Mar 18 2024 0.244 0.014 6.09% 0.232037 0.244 0.232037 8,282
Mar 15 2024 0.23 -0.0077 -3.24% 0.22695 0.23 0.22695 32,500
Mar 14 2024 0.2377 0.00904 3.95% 0.2377 0.2377 0.2377 15,000

Your Recent History

Delayed Upgrade Clock