Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cematrix Corp
(OP:
CTXXF
)
0.1942
UNCHANGED
Streaming Delayed Price
Updated: 1:09 PM EDT, Sep 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 25, 2024
0.1942
0
+0.00(+0.21%)
Sep 24, 2024
0.1862
0.2060
0.1798
0.1938
456,985
+0.01(+4.42%)
Sep 23, 2024
0.2115
0.2115
0.1800
0.1856
153,398
-0.05(-21.62%)
Sep 20, 2024
0.2368
0.2368
0.2368
0.2368
245
+0.00(+0.77%)
Sep 19, 2024
0.2508
0.2508
0.2350
0.2350
8,450
-0.01(-2.45%)
Sep 18, 2024
0.2431
0.2431
0.2409
0.2409
1,100
-0.00(-1.55%)
Sep 17, 2024
0.2403
0.2447
0.2403
0.2447
900
-0.01(-3.40%)
Sep 16, 2024
0.2510
0.2533
0.2510
0.2533
9,474
+0.01(+5.54%)
Sep 13, 2024
0.2310
0.2417
0.2310
0.2400
27,600
-0.01(-3.73%)
Sep 12, 2024
0.2493
0.2493
0.2493
0.2493
160
-0.02(-5.82%)
Sep 11, 2024
0.2647
0.2647
0.2647
0.2647
100
+0.01(+3.40%)
Sep 10, 2024
0.2348
0.2611
0.2348
0.2560
9,500
+0.04(+16.74%)
Sep 09, 2024
0.2194
0.2368
0.2193
0.2193
1,971
-0.01(-2.58%)
Sep 06, 2024
0.2284
0.2284
0.2251
0.2251
300
-0.00(-1.83%)
Sep 05, 2024
0.2248
0.2300
0.2191
0.2293
26,500
+0.00(+0.00%)
Sep 03, 2024
0.2293
3
-0.00(-1.16%)
Aug 30, 2024
0.2267
0.2320
0.2242
0.2320
1,500
-0.00(-0.30%)
Aug 28, 2024
0.2327
1
-0.01(-5.33%)
Aug 27, 2024
0.2740
0.2740
0.2426
0.2458
9,719
-0.00(-0.12%)
Aug 26, 2024
0.2350
0.2520
0.2298
0.2461
20,747
-0.02(-6.43%)
Aug 23, 2024
0.2574
0.2630
0.2574
0.2630
4,600
+0.00(+0.19%)
Aug 22, 2024
0.2625
0.2625
0.2625
0.2625
100
-0.00(-1.20%)
Aug 21, 2024
0.2755
0.2755
0.2657
0.2657
26,651
-0.01(-2.64%)
Aug 19, 2024
0.2729
0
+0.00(+1.68%)
Aug 16, 2024
0.2704
0.2747
0.2684
0.2684
33,353
-0.01(-3.21%)
Aug 15, 2024
0.2773
0.2773
0.2773
0.2773
3,259
+0.00(+1.20%)
Aug 14, 2024
0.2740
0.2740
0.2740
0.2740
1,900
-0.01(-4.40%)
Aug 13, 2024
0.2829
0.2866
0.2813
0.2866
983
+0.00(+0.60%)
Aug 12, 2024
0.2700
0.2849
0.2700
0.2849
6,000
+0.01(+3.45%)
Aug 09, 2024
0.2788
0.2788
0.2754
0.2754
5,100
-0.00(-0.79%)
Aug 08, 2024
0.2550
0.2776
0.2373
0.2776
183,500
-0.03(-10.97%)
Aug 07, 2024
0.3550
0.3550
0.3014
0.3118
5,400
-0.04(-12.17%)
Aug 05, 2024
0.3550
40
+0.05(+17.47%)
Aug 02, 2024
0.3085
0.3550
0.3022
0.3022
1,921
+0.01(+2.09%)
Jul 31, 2024
0.2960
0
-0.01(-2.63%)
Jul 30, 2024
0.3010
0.3058
0.3010
0.3040
28,525
-0.00(-0.39%)
Jul 29, 2024
0.3039
0.3052
0.2995
0.3052
16,389
+0.01(+1.73%)
Jul 26, 2024
0.3128
0.3128
0.2980
0.3000
2,513
-0.03(-10.15%)
Jul 25, 2024
0.3200
0.3339
0.2820
0.3339
67,194
-0.00(-0.63%)
Jul 24, 2024
0.3220
0.3360
0.3200
0.3360
8,020
+0.01(+4.45%)
Jul 23, 2024
0.3600
0.3600
0.3200
0.3217
21,758
-0.02(-6.21%)
Jul 22, 2024
0.3490
0.3600
0.3430
0.3430
22,326
+0.00(+0.88%)
Jul 19, 2024
0.3450
0.3450
0.3400
0.3400
15,500
-0.00(-1.16%)
Jul 18, 2024
0.3412
0.3440
0.3285
0.3440
51,550
-0.03(-7.03%)
Jul 17, 2024
0.3749
0.3760
0.3700
0.3700
20,041
-0.03(-7.15%)
Jul 16, 2024
0.3697
0.3985
0.3697
0.3985
4,000
+0.02(+4.07%)
Jul 15, 2024
0.3719
0.3905
0.3665
0.3829
203,362
+0.02(+5.19%)
Jul 12, 2024
0.3640
0.3640
0.3640
0.3640
11,215
+0.01(+1.93%)
Jul 11, 2024
0.3641
0.3641
0.3565
0.3571
68,569
-0.01(-1.92%)
Jul 10, 2024
0.3641
0.3641
0.3641
0.3641
7,532
-0.00(-1.33%)
Jul 09, 2024
0.3596
0.3690
0.3596
0.3690
12,800
+0.01(+2.76%)
Jul 08, 2024
0.3589
0.3591
0.3589
0.3591
10,503
+0.00(+0.34%)
Jul 03, 2024
0.3579
17,000
+0.00(+0.28%)
Jul 02, 2024
0.3640
0.3640
0.3569
0.3569
8,105
+0.01(+3.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.