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

Cematrix Corp (TSV: CVX )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, May 29, 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 24, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 19, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 18, 2011 0.1000 0.1150 0.1000 0.1150 41,000 +0.01(+15.00%)
May 17, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2011 0.0850 0.1000 0.0850 0.1000 49,500 +0.02(+25.00%)
May 12, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 11, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2011 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
May 09, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
May 06, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 05, 2011 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 04, 2011 0.0600 0.0600 0.0600 0.0600 77,515 -0.04(-40.00%)
May 03, 2011 0.1000 0.1000 0.1000 0.1000 15 +0.04(+53.85%)
May 02, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2011 0.0650 0.0650 0.0650 0.0650 30,000 -0.04(-35.00%)
Apr 28, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 26, 2011 0.1000 0.1000 0.0750 0.1000 65,000 +0.03(+33.33%)
Apr 25, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 21, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2011 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 19, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 18, 2011 0.0750 0.0750 0.0750 0.0750 4,000 +0.02(+36.36%)
Apr 15, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 14, 2011 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 13, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 12, 2011 0.0550 0.0550 0.0550 0.0550 300 -0.00(-8.33%)
Apr 11, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2011 0.0600 0.0600 0.0600 0.0600 16,130 +0.00(+0.00%)
Apr 07, 2011 0.0700 0.0700 0.0600 0.0600 70,650 +0.00(+0.00%)
Apr 06, 2011 0.0600 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Apr 05, 2011 0.0650 0.0650 0.0600 0.0600 2,925 -0.03(-33.33%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Apr 01, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 30, 2011 0.0850 0.0900 0.0900 0.0900 122,000 +0.02(+28.57%)
Mar 29, 2011 0.0700 0.0700 0.0700 0.0700 9,000 -0.02(-22.22%)
Mar 28, 2011 0.0900 0.0900 0.0900 0.0900 21,283 +0.03(+50.00%)
Mar 25, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 24, 2011 0.0600 0.0600 0.0600 0.0600 33,500 -0.03(-29.41%)
Mar 23, 2011 0.0850 0.0850 0.0850 0.0850 50 +0.03(+41.67%)
Mar 22, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 21, 2011 0.0600 0.0600 0.0600 0.0600 100 -0.03(-33.33%)
Mar 18, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2011 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Mar 16, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2011 0.0850 0.0900 0.0850 0.0900 56 +0.03(+63.64%)
Mar 14, 2011 0.0800 0.0850 0.0550 0.0550 112,000 -0.03(-35.29%)
Mar 11, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 10, 2011 0.0850 0.0850 0.0850 0.0850 20,075 -0.00(-5.56%)
Mar 09, 2011 0.0900 0.0900 0.0900 0.0900 22,000 -0.04(-30.77%)
Mar 08, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 07, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 04, 2011 0.1100 0.1300 0.1100 0.1300 400 +0.00(+0.00%)
Mar 03, 2011 0.1300 0.1300 0.1300 0.1300 75 +0.01(+8.33%)
Mar 02, 2011 0.1200 0.1200 0.1200 0.1200 40,000 +0.03(+33.33%)
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.