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 (%)
Jun 29, 2007 0.3000 0.3000 0.2900 0.2900 79,500 -0.01(-3.33%)
Jun 28, 2007 0.3000 0.3000 0.2800 0.3000 206,000 +0.00(+0.00%)
Jun 27, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 26, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 25, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 19, 2007 0.3000 0.3000 0.3000 0.3000 30,000 +0.01(+3.45%)
Jun 18, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 15, 2007 0.2900 0.3000 0.2900 0.2900 54,500 -0.08(-21.62%)
Jun 14, 2007 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 13, 2007 0.3650 0.3700 0.3000 0.3700 29,000 +0.10(+37.04%)
Jun 11, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 08, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 07, 2007 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 06, 2007 0.2750 0.2750 0.2700 0.2700 10,000 -0.03(-10.00%)
Jun 05, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 01, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 31, 2007 0.3000 0.3000 0.3000 0.3000 20,000 +0.02(+9.09%)
May 30, 2007 0.2900 0.2900 0.2750 0.2750 45,500 -0.01(-5.17%)
May 29, 2007 0.3000 0.3000 0.2900 0.2900 3,900 -0.06(-17.14%)
May 25, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 24, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 23, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 21, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 18, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 17, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 14, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 11, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 10, 2007 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
May 09, 2007 0.3600 0.3600 0.3600 0.3600 2,500 +0.04(+12.50%)
May 08, 2007 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 07, 2007 0.3200 0.3200 0.3200 0.3200 30,000 -0.07(-17.95%)
May 04, 2007 0.3450 0.3900 0.3450 0.3900 13,000 +0.09(+30.00%)
May 03, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 01, 2007 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Apr 30, 2007 0.3200 0.3200 0.3000 0.3000 19,000 +0.00(+0.00%)
Apr 27, 2007 0.3050 0.3050 0.3000 0.3000 12,000 +0.00(+0.00%)
Apr 26, 2007 0.3000 0.3000 0.3000 0.3000 22,500 +0.00(+0.00%)
Apr 25, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 24, 2007 0.3000 0.3000 0.3000 0.3000 16,000 +0.03(+11.11%)
Apr 23, 2007 0.3000 0.3000 0.2700 0.2700 11,690 -0.03(-10.00%)
Apr 20, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2007 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2007 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-3.23%)
Apr 17, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 16, 2007 0.3450 0.3450 0.3100 0.3100 2,100 -0.02(-6.06%)
Apr 13, 2007 0.3450 0.3450 0.3300 0.3300 11,000 +0.02(+6.45%)
Apr 12, 2007 0.3100 0.3100 0.3100 0.3100 35,000 -0.01(-3.13%)
Apr 11, 2007 0.3300 0.3300 0.3200 0.3200 14,500 -0.01(-3.03%)
Apr 10, 2007 0.3300 0.3300 0.3300 0.3300 3,000 -0.02(-5.71%)
Apr 09, 2007 0.3500 0.3500 0.3500 0.3500 30,000 -0.04(-10.26%)
Apr 05, 2007 0.3900 0.3900 0.3600 0.3900 12,500 +0.03(+8.33%)
Apr 04, 2007 0.3500 0.3950 0.3500 0.3600 46,500 +0.00(+0.00%)
Apr 03, 2007 0.3700 0.3700 0.3600 0.3600 13,000 +0.01(+2.86%)
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.