ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,798.65
      -0.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Cematrix Corporation (QB) (CTXXF)

      7. Cematrix Corporation (QB) (CTXXF) Historical

      CTXXF Cematrix Corporation (QB)

      0.30
      -0.0339 (-10.15%)
      Jul 26 2024 - Closed
      Delayed by 15 minutes

      CTXXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Jul 05 2024 0.35785 0.00 0.00% 0.35785 0.35785 0.35785 0
      Jul 03 2024 0.35785 0.00092 0.26% 0.35785 0.35785 0.35785 660
      Jul 02 2024 0.35693 0.01143 3.31% 0.364 0.364 0.35693 8,105
      Jul 01 2024 0.3455 -0.0229 -6.22% 0.364 0.364 0.345 560
      Jun 28 2024 0.3684 0.0195 5.59% 0.35 0.3684 0.35 97,360
      Jun 27 2024 0.3489 -0.00135 -0.39% 0.3489 0.3489 0.3489 1,000
      Jun 26 2024 0.35025 0.0031 0.89% 0.34982 0.35095 0.34616 2,985
      Jun 25 2024 0.34715 0.01305 3.91% 0.34715 0.34715 0.34715 100
      Jun 24 2024 0.3341 -0.00154 -0.46% 0.3443 0.3443 0.3341 2,703
      Jun 21 2024 0.33564 -0.00916 -2.66% 0.3513 0.3526 0.33564 3,131
      Jun 20 2024 0.3448 0.00488 1.44% 0.345 0.3484 0.3448 27,450
      Jun 18 2024 0.33992 0.00207 0.61% 0.33992 0.33992 0.33992 200
      Jun 17 2024 0.33785 0.00 0.00% 0.33785 0.33785 0.33785 0
      Jun 14 2024 0.33785 0.00465 1.40% 0.33635 0.33785 0.3343 1,875
      Jun 13 2024 0.3332 -0.01166 -3.38% 0.33685 0.33705 0.3332 1,400
      Jun 12 2024 0.34486 0.00491 1.44% 0.3452 0.34735 0.34246 3,050
      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

      Your Recent History

      USOTC
      CTXXF
      Cematrix (QB)
      Delayed Upgrade Clock