Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (TSV: CVX )

0.4650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.5100 0.5100 0.5100 0.5100 37,477 -0.01(-1.92%)
May 28, 2021 0.5200 0.5200 0.5000 0.5200 102,428 +0.00(+0.00%)
May 27, 2021 0.5100 0.5200 0.5000 0.5200 59,120 +0.02(+4.00%)
May 26, 2021 0.5000 0.5100 0.4950 0.5000 149,905 +0.00(+0.00%)
May 25, 2021 0.5100 0.5200 0.5000 0.5000 113,867 -0.01(-1.96%)
May 21, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
May 20, 2021 0.5400 0.5400 0.5000 0.5200 317,523 -0.02(-3.70%)
May 19, 2021 0.5400 0.5600 0.5000 0.5400 332,280 +0.00(+0.00%)
May 18, 2021 0.5300 0.5400 0.5300 0.5400 36,038 +0.01(+1.89%)
May 17, 2021 0.5200 0.5300 0.5200 0.5300 202,226 +0.01(+1.92%)
May 14, 2021 0.5300 0.5300 0.4950 0.5200 395,856 -0.01(-1.89%)
May 13, 2021 0.5700 0.5700 0.4900 0.5300 560,829 -0.02(-3.64%)
May 12, 2021 0.5400 0.5600 0.5400 0.5500 83,633 +0.00(+0.00%)
May 11, 2021 0.5500 0.5600 0.5400 0.5500 178,685 +0.00(+0.00%)
May 10, 2021 0.5500 0.5700 0.5400 0.5500 139,000 +0.00(+0.00%)
May 07, 2021 0.5500 0.5500 0.5400 0.5500 84,093 +0.00(+0.00%)
May 06, 2021 0.5700 0.5700 0.5400 0.5500 108,432 -0.01(-1.79%)
May 05, 2021 0.5100 0.5900 0.5100 0.5600 429,095 +0.05(+9.80%)
May 04, 2021 0.5100 0.5100 0.5000 0.5100 138,726 +0.00(+0.00%)
May 03, 2021 0.5300 0.5300 0.5100 0.5100 264,130 -0.03(-5.56%)
Apr 30, 2021 0.5500 0.5500 0.5300 0.5400 78,965 +0.00(+0.00%)
Apr 29, 2021 0.5600 0.5600 0.5400 0.5400 95,405 -0.01(-1.82%)
Apr 28, 2021 0.5400 0.5500 0.5300 0.5500 53,421 +0.01(+1.85%)
Apr 27, 2021 0.5500 0.5500 0.5300 0.5400 110,945 +0.01(+1.89%)
Apr 26, 2021 0.5600 0.5600 0.5300 0.5300 146,749 -0.02(-3.64%)
Apr 23, 2021 0.5600 0.5700 0.5500 0.5500 87,129 +0.00(+0.00%)
Apr 22, 2021 0.5400 0.5600 0.5100 0.5500 323,543 +0.02(+3.77%)
Apr 21, 2021 0.5000 0.5400 0.5000 0.5300 233,956 +0.02(+3.92%)
Apr 20, 2021 0.5300 0.5300 0.4900 0.5100 455,477 +0.01(+2.00%)
Apr 19, 2021 0.5400 0.5400 0.4900 0.5000 1,208,651 -0.03(-5.66%)
Apr 16, 2021 0.5600 0.5700 0.5300 0.5300 930,128 -0.03(-5.36%)
Apr 15, 2021 0.5700 0.5900 0.5500 0.5600 627,935 -0.01(-1.75%)
Apr 14, 2021 0.5900 0.5900 0.5700 0.5700 311,116 +0.00(+0.00%)
Apr 13, 2021 0.5900 0.5900 0.5700 0.5700 423,694 +0.00(+0.00%)
Apr 12, 2021 0.6100 0.6200 0.5700 0.5700 1,374,182 -0.02(-3.39%)
Apr 09, 2021 0.6000 0.6100 0.5800 0.5900 282,481 +0.00(+0.00%)
Apr 08, 2021 0.6100 0.6100 0.5900 0.5900 211,000 +0.00(+0.00%)
Apr 07, 2021 0.6100 0.6200 0.5900 0.5900 244,439 -0.01(-1.67%)
Apr 06, 2021 0.6400 0.6400 0.6000 0.6000 433,083 -0.03(-4.76%)
Apr 05, 2021 0.6400 0.6700 0.6300 0.6300 735,470 +0.00(+0.00%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 31, 2021 0.6100 0.6300 0.6000 0.6000 739,611 +0.01(+1.69%)
Mar 30, 2021 0.6000 0.6100 0.5800 0.5900 370,428 +0.00(+0.00%)
Mar 29, 2021 0.6000 0.6200 0.5900 0.5900 552,951 +0.00(+0.00%)
Mar 26, 2021 0.5700 0.5900 0.5700 0.5900 655,604 +0.02(+3.51%)
Mar 25, 2021 0.5700 0.5800 0.5600 0.5700 428,993 -0.02(-3.39%)
Mar 24, 2021 0.6000 0.6000 0.5400 0.5900 1,577,370 +0.00(+0.00%)
Mar 23, 2021 0.6000 0.6100 0.5700 0.5900 953,195 -0.03(-4.84%)
Mar 22, 2021 0.6300 0.6400 0.5900 0.6200 1,857,433 +0.00(+0.00%)
Mar 19, 2021 0.6400 0.6400 0.6100 0.6200 1,824,114 -0.01(-1.59%)
Mar 18, 2021 0.6500 0.6500 0.6100 0.6300 3,638,511 -0.04(-5.97%)
Mar 17, 2021 0.6500 0.6700 0.6300 0.6700 805,048 +0.01(+1.52%)
Mar 16, 2021 0.6800 0.6800 0.6600 0.6600 1,877,741 -0.03(-4.35%)
Mar 15, 2021 0.6800 0.6900 0.6600 0.6900 1,321,179 +0.00(+0.00%)
Mar 12, 2021 0.7100 0.7100 0.6700 0.6900 1,812,750 -0.03(-4.17%)
Mar 11, 2021 0.7100 0.7200 0.6900 0.7200 508,519 +0.03(+4.35%)
Mar 10, 2021 0.7200 0.7400 0.6800 0.6900 1,173,733 -0.03(-4.17%)
Mar 09, 2021 0.6900 0.7300 0.6700 0.7200 1,537,059 +0.05(+7.46%)
Mar 08, 2021 0.7000 0.7000 0.6600 0.6700 323,358 -0.02(-2.90%)
Mar 05, 2021 0.7100 0.7100 0.6600 0.6900 584,758 -0.01(-1.43%)
Mar 04, 2021 0.7400 0.7400 0.6800 0.7000 1,189,996 -0.02(-2.78%)
Mar 03, 2021 0.7000 0.7600 0.6800 0.7200 796,321 +0.01(+1.41%)
Mar 02, 2021 0.7700 0.7800 0.7000 0.7100 2,243,899 -0.13(-15.48%)
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.