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 30, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jun 25, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 24, 2015 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
Jun 23, 2015 0.2400 0.2400 0.2400 0.2400 15,000 -0.02(-5.88%)
Jun 22, 2015 0.2550 0.2550 0.2400 0.2550 33,000 +0.00(+0.00%)
Jun 19, 2015 0.2550 0.2600 0.2500 0.2550 139,000 +0.00(+0.00%)
Jun 18, 2015 0.2450 0.2550 0.2400 0.2550 198,000 -0.03(-12.07%)
Jun 17, 2015 0.2400 0.2900 0.2400 0.2900 137,400 +0.05(+20.83%)
Jun 16, 2015 0.2000 0.2400 0.2000 0.2400 186,000 +0.01(+4.35%)
Jun 15, 2015 0.2100 0.2300 0.2000 0.2300 76,500 +0.02(+9.52%)
Jun 12, 2015 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jun 11, 2015 0.2050 0.2100 0.2050 0.2100 20,000 +0.00(+0.00%)
Jun 10, 2015 0.1800 0.2100 0.1800 0.2100 55,009 +0.00(+0.00%)
Jun 09, 2015 0.1950 0.2100 0.1950 0.2100 13,000 +0.00(+0.00%)
Jun 08, 2015 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jun 04, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 03, 2015 0.2200 0.2200 0.2200 0.2200 11,000 +0.02(+10.00%)
Jun 02, 2015 0.2000 0.2000 0.2000 0.2000 44,000 +0.00(+0.00%)
Jun 01, 2015 0.2100 0.2100 0.2000 0.2000 18,000 -0.01(-4.76%)
May 29, 2015 0.2050 0.2100 0.2050 0.2100 220,000 +0.01(+5.00%)
May 28, 2015 0.1800 0.2100 0.1750 0.2000 314,750 +0.02(+11.11%)
May 27, 2015 0.1750 0.1800 0.1500 0.1800 34,600 +0.01(+9.09%)
May 26, 2015 0.1500 0.1800 0.1500 0.1650 70,000 +0.02(+10.00%)
May 25, 2015 0.1600 0.1600 0.1500 0.1500 11,000 -0.03(-16.67%)
May 22, 2015 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
May 21, 2015 0.1750 0.1750 0.1750 0.1750 23,700 -0.01(-2.78%)
May 20, 2015 0.1750 0.1800 0.1550 0.1800 15,000 +0.00(+0.00%)
May 13, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
May 06, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 05, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
May 04, 2015 0.1600 0.1650 0.1600 0.1600 32,500 -0.02(-11.11%)
May 01, 2015 0.1600 0.1800 0.1550 0.1800 15,500 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1800 0.1800 25 +0.02(+16.13%)
Apr 28, 2015 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Apr 22, 2015 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Apr 21, 2015 0.1700 0.1800 0.1700 0.1800 30,000 +0.02(+16.13%)
Apr 20, 2015 0.1900 0.1900 0.1550 0.1550 39,500 -0.01(-3.13%)
Apr 17, 2015 0.1650 0.1850 0.1600 0.1600 8,000 -0.04(-20.00%)
Apr 16, 2015 0.1750 0.2000 0.1750 0.2000 11,000 +0.00(+0.00%)
Apr 15, 2015 0.1900 0.2000 0.1900 0.2000 16,000 +0.01(+5.26%)
Apr 14, 2015 0.2000 0.2000 0.1550 0.1900 68,200 +0.00(+0.00%)
Apr 13, 2015 0.2000 0.2000 0.1900 0.1900 7,800 +0.03(+18.75%)
Apr 10, 2015 0.1700 0.1900 0.1600 0.1600 22,000 +0.00(+0.00%)
Apr 09, 2015 0.1600 0.1800 0.1450 0.1600 65,175 +0.01(+3.23%)
Apr 08, 2015 0.1850 0.1850 0.1550 0.1550 27,000 -0.04(-18.42%)
Apr 07, 2015 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 06, 2015 0.1750 0.1900 0.1550 0.1900 45,200 -0.01(-5.00%)
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.