Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Cematrix Corporation (QB) (CTXXF)
Cematrix Corporation (QB) (CTXXF) Historical

CTXXF Cematrix Corporation (QB)

0.1907

0.0021 (1.11%)

Oct 04 2024 - Closed

Delayed by 15 minutes

CTXXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	0.1907	0.0021	1.11%	0.1802	0.1907	0.1802	20,100
Oct 03 2024	0.1886	0.0011	0.59%	0.17765	0.1886	0.17765	3,680
Oct 02 2024	0.1875	-0.00055	-0.29%	0.1843	0.1875	0.1843	25,800
Oct 01 2024	0.18805	-0.0081	-4.13%	0.17805	0.18805	0.178	24,314
Sep 30 2024	0.19615	0.00862	4.60%	0.19	0.19625	0.1834	1,001
Sep 27 2024	0.18753	-0.00667	-3.43%	0.1925	0.1925	0.1847	23,272
Sep 26 2024	0.1942	0.00	0.00%	0.1942	0.1942	0.1942	0
Sep 25 2024	0.1942	0.0004	0.21%	0.19255	0.1972	0.19255	26,077
Sep 24 2024	0.1938	0.0082	4.42%	0.1862	0.206	0.1798	456,985
Sep 23 2024	0.1856	-0.0512	-21.62%	0.2115	0.2115	0.18	153,398
Sep 20 2024	0.2368	0.0018	0.77%	0.2368	0.2368	0.2368	245
Sep 19 2024	0.235	-0.0059	-2.45%	0.2508	0.2508	0.235	8,450
Sep 18 2024	0.2409	-0.00379	-1.55%	0.24305	0.24305	0.2409	1,100
Sep 17 2024	0.24469	-0.00861	-3.40%	0.2403	0.24469	0.2403	900
Sep 16 2024	0.2533	0.0133	5.54%	0.251	0.2533	0.251	9,474
Sep 13 2024	0.24	-0.0093	-3.73%	0.231	0.241652	0.231	27,600
Sep 12 2024	0.2493	-0.01535	-5.80%	0.2493	0.2493	0.2493	160
Sep 11 2024	0.26465	0.00865	3.38%	0.26465	0.26465	0.26465	100
Sep 10 2024	0.256	0.0367	16.74%	0.23475	0.261067	0.23475	9,500
Sep 09 2024	0.2193	-0.00575	-2.55%	0.2194	0.236823	0.2193	1,971
Sep 06 2024	0.22505	-0.00425	-1.85%	0.2284	0.2284	0.22505	300
Sep 05 2024	0.2293	0.00	0.00%	0.22789	0.23	0.2191	26,500
Sep 04 2024	0.2293	0.00	0.00%	0.2293	0.2293	0.2293	0
Sep 03 2024	0.2293	-0.0027	-1.16%	0.2235	0.2293	0.2145	72,450
Aug 30 2024	0.232	-0.0007	-0.30%	0.2267	0.232	0.22415	1,500
Aug 29 2024	0.2327	0.00	0.00%	0.2327	0.2327	0.2327	0
Aug 28 2024	0.2327	-0.0131	-5.33%	0.2334	0.24815	0.2294	119,813
Aug 27 2024	0.2458	-0.0003	-0.12%	0.27398	0.27398	0.24256	9,719
Aug 26 2024	0.2461	-0.0169	-6.43%	0.235	0.25204	0.22982	20,747
Aug 23 2024	0.263	0.00054	0.21%	0.2621	0.263	0.25735	4,600
Aug 22 2024	0.26246	-0.00324	-1.22%	0.26246	0.26246	0.26246	100
Aug 21 2024	0.2657	-0.0072	-2.64%	0.27548	0.27548	0.2657	26,651
Aug 20 2024	0.2729	0.00	0.00%	0.2729	0.2729	0.2729	0
Aug 19 2024	0.2729	0.0045	1.68%	0.268	0.2729	0.258	58,545
Aug 16 2024	0.2684	-0.00892	-3.22%	0.27035	0.2747	0.2684	33,353
Aug 15 2024	0.27732	0.00328	1.20%	0.27732	0.27732	0.27732	3,259
Aug 14 2024	0.27404	-0.01253	-4.37%	0.27404	0.27404	0.27404	1,900
Aug 13 2024	0.28657	0.00167	0.59%	0.28292	0.28657	0.2813	983
Aug 12 2024	0.2849	0.0095	3.45%	0.27	0.2849	0.27	6,000
Aug 09 2024	0.2754	-0.0022	-0.79%	0.2788	0.2788	0.2754	5,100
Aug 08 2024	0.2776	-0.03415	-10.95%	0.2637	0.2776	0.2373	183,500
Aug 07 2024	0.31175	-0.04325	-12.18%	0.355	0.355	0.3014	5,400
Aug 06 2024	0.355	0.00	0.00%	0.355	0.355	0.355	40
Aug 05 2024	0.355	0.0528	17.47%	0.355	0.355	0.355	500
Aug 02 2024	0.3022	0.0062	2.09%	0.355	0.355	0.3022	1,921
Aug 01 2024	0.296	0.00	0.00%	0.296	0.296	0.296	0
Jul 31 2024	0.296	-0.008	-2.63%	0.296	0.296	0.296	1,175
Jul 30 2024	0.304	-0.00115	-0.38%	0.301	0.3058	0.301	28,525
Jul 29 2024	0.30515	0.00515	1.72%	0.3039	0.30515	0.29954	16,389
Jul 26 2024	0.30	-0.0339	-10.15%	0.3128	0.3128	0.298	2,513
Jul 25 2024	0.3339	-0.0021	-0.63%	0.32	0.3339	0.282	67,194
Jul 24 2024	0.336	0.0143	4.45%	0.322	0.336	0.32	8,020
Jul 23 2024	0.3217	-0.0213	-6.21%	0.36	0.36	0.32	21,758
Jul 22 2024	0.343	0.003	0.88%	0.349	0.36	0.343	22,326
Jul 19 2024	0.34	-0.004	-1.16%	0.345	0.345	0.34	15,500
Jul 18 2024	0.344	-0.026	-7.03%	0.3412	0.344	0.3285	51,550
Jul 17 2024	0.37	-0.0285	-7.15%	0.37485	0.376	0.37	20,041
Jul 16 2024	0.3985	0.01563	4.08%	0.3697	0.3985	0.3697	4,000
Jul 15 2024	0.38287	0.01887	5.18%	0.3705	0.3905	0.3665	203,362
Jul 12 2024	0.364	0.0069	1.93%	0.364	0.364	0.364	11,215
Jul 11 2024	0.3571	-0.007	-1.92%	0.3641	0.3641	0.3565	68,569
Jul 10 2024	0.3641	-0.0049	-1.33%	0.3641	0.3641	0.3641	7,532
Jul 09 2024	0.369	0.0099	2.76%	0.3596	0.369	0.3596	12,800
Jul 08 2024	0.3591	0.00125	0.35%	0.3589	0.3591	0.3589	10,503

Polaris Northstar Capital (CE)

Credito Real SA De CV (CE)

Hana Financial Twenty Fi...

Delayed Upgrade Clock