Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cematrix Corp (OP: CTXXF ) 0.3040 UNCHANGED Streaming Delayed Price Updated: 12:12 PM EDT, Jul 30, 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 (%) 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%) Jul 01, 2024 0.3640 0.3640 0.3450 0.3455 560 -0.02(-6.22%) Jun 28, 2024 0.3500 0.3684 0.3500 0.3684 97,360 +0.02(+5.59%) Jun 27, 2024 0.3489 0.3489 0.3489 0.3489 1,000 -0.00(-0.40%) Jun 26, 2024 0.3498 0.3510 0.3462 0.3503 2,985 +0.00(+0.89%) Jun 25, 2024 0.3472 0.3472 0.3472 0.3472 100 +0.01(+3.92%) Jun 24, 2024 0.3443 0.3443 0.3341 0.3341 2,703 -0.00(-0.45%) Jun 21, 2024 0.3526 0.3526 0.3356 0.3356 3,131 -0.01(-2.67%) Jun 20, 2024 0.3450 0.3484 0.3448 0.3448 27,450 +0.00(+1.44%) Jun 18, 2024 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.59%) Jun 14, 2024 0.3379 0 +0.00(+1.41%) Jun 13, 2024 0.3369 0.3371 0.3332 0.3332 1,400 -0.01(-3.39%) Jun 12, 2024 0.3461 0.3474 0.3425 0.3449 3,050 +0.00(+1.44%) Jun 11, 2024 0.3448 0.3448 0.3330 0.3400 116,200 +0.01(+2.13%) Jun 10, 2024 0.3329 0.3329 0.3120 0.3329 9,436 +0.00(+0.88%) Jun 07, 2024 0.3355 0.3371 0.3300 0.3300 10,235 -0.02(-5.74%) Jun 06, 2024 0.3460 0.3501 0.3460 0.3501 625 +0.01(+2.79%) Jun 05, 2024 0.3449 0.3520 0.3397 0.3406 66,851 +0.00(+0.21%) Jun 04, 2024 0.3365 0.3399 0.3258 0.3399 25,956 +0.02(+4.81%) Jun 03, 2024 0.3311 0.3395 0.3212 0.3243 34,145 +0.00(+0.53%) May 31, 2024 0.3348 0.3348 0.3172 0.3226 27,426 -0.01(-2.54%) May 30, 2024 0.3497 0.3556 0.3247 0.3310 16,025 -0.02(-6.10%) May 29, 2024 0.3544 0.3685 0.3525 0.3525 77,164 -0.01(-3.64%) May 28, 2024 0.3390 0.3670 0.3390 0.3658 192,309 +0.03(+8.51%) May 24, 2024 0.3168 0.3421 0.3168 0.3371 79,026 +0.02(+6.71%) May 23, 2024 0.3092 0.3159 0.2939 0.3159 129,114 +0.01(+2.27%) May 22, 2024 0.2881 0.3135 0.2823 0.3089 31,795 +0.02(+8.39%) May 20, 2024 0.2850 525 +0.00(+1.35%) May 17, 2024 0.2789 0.2812 0.2714 0.2812 650 +0.01(+5.36%) May 16, 2024 0.2600 0.2669 0.2598 0.2669 13,600 +0.01(+4.91%) May 15, 2024 0.2579 0.2579 0.2511 0.2544 21,209 +0.00(+1.11%) May 14, 2024 0.2715 0.2756 0.2516 0.2516 60,600 -0.01(-5.16%) May 13, 2024 0.2761 0.2761 0.2579 0.2653 16,250 -0.01(-4.64%) May 10, 2024 0.2903 0.2903 0.2782 0.2782 18,425 -0.02(-5.57%) May 09, 2024 0.3300 0.3300 0.2871 0.2946 34,302 -0.02(-7.33%) May 08, 2024 0.3031 0.3179 0.2984 0.3179 45,801 +0.01(+4.68%) May 07, 2024 0.2975 0.3037 0.2928 0.3037 15,300 +0.01(+3.72%) May 06, 2024 0.2900 0.2999 0.2851 0.2928 28,675 +0.01(+3.43%) May 03, 2024 0.2831 0.2918 0.2831 0.2831 2,100 +0.00(+1.11%) May 02, 2024 0.2853 0.2900 0.2800 0.2800 50,330 -0.01(-2.61%) 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.