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 (%)
Sep 29, 2023 0.1950 0.2000 0.1950 0.2000 26,000 +0.01(+2.56%)
Sep 28, 2023 0.1950 0.1950 0.1950 0.1950 19,000 -0.01(-2.50%)
Sep 27, 2023 0.1850 0.2000 0.1850 0.2000 164,358 +0.02(+8.11%)
Sep 26, 2023 0.1900 0.1900 0.1850 0.1850 95,200 -0.01(-5.13%)
Sep 25, 2023 0.1850 0.2000 0.1850 0.1950 85,000 +0.01(+2.63%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Sep 21, 2023 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1900 0.1850 0.1900 10,600 +0.00(+0.00%)
Sep 19, 2023 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Sep 18, 2023 0.1950 0.1950 0.1900 0.1900 32,000 -0.01(-2.56%)
Sep 15, 2023 0.1900 0.1950 0.1900 0.1950 51,323 +0.00(+0.00%)
Sep 14, 2023 0.1950 0.1950 0.1900 0.1950 54,720 -0.01(-2.50%)
Sep 13, 2023 0.1950 0.2000 0.1950 0.2000 4,585 +0.00(+0.00%)
Sep 12, 2023 0.2000 0.2050 0.2000 0.2000 105,000 +0.01(+2.56%)
Sep 11, 2023 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Sep 08, 2023 0.1900 0.2000 0.1900 0.1950 53,496 +0.00(+0.00%)
Sep 07, 2023 0.1950 0.1950 0.1950 0.1950 25,500 +0.01(+2.63%)
Sep 06, 2023 0.1850 0.2000 0.1850 0.1900 17,600 -0.01(-2.56%)
Sep 05, 2023 0.1900 0.1950 0.1900 0.1950 1,170 -0.01(-2.50%)
Sep 01, 2023 0.2000 0 +0.01(+2.56%)
Aug 31, 2023 0.1950 0.1950 0.1950 0.1950 15,050 +0.00(+0.00%)
Aug 30, 2023 0.1950 0.1950 0.1950 0.1950 4,300 +0.01(+2.63%)
Aug 29, 2023 0.1950 0.1950 0.1900 0.1900 13,682 -0.01(-2.56%)
Aug 28, 2023 0.1950 0.1950 0.1950 0.1950 4,600 +0.00(+0.00%)
Aug 25, 2023 0.1950 0.2000 0.1950 0.1950 34,250 +0.01(+2.63%)
Aug 24, 2023 0.1950 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Aug 23, 2023 0.1900 0.2000 0.1900 0.1950 108,000 +0.01(+2.63%)
Aug 22, 2023 0.1900 0.1900 0.1900 0.1900 36,777 +0.00(+0.00%)
Aug 21, 2023 0.1900 0.1900 0.1900 0.1900 20,200 +0.00(+0.00%)
Aug 18, 2023 0.1850 0.1950 0.1850 0.1900 70,070 +0.00(+0.00%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 241,742 +0.00(+0.00%)
Aug 16, 2023 0.1900 0.1900 0.1900 0.1900 90,730 +0.00(+0.00%)
Aug 15, 2023 0.1900 0.1900 0.1900 0.1900 21,500 +0.00(+0.00%)
Aug 14, 2023 0.1900 0.1900 0.1900 0.1900 44,000 +0.00(+0.00%)
Aug 11, 2023 0.1950 0.2000 0.1850 0.1900 90,826 -0.01(-2.56%)
Aug 10, 2023 0.2000 0.2000 0.1850 0.1950 102,500 -0.01(-2.50%)
Aug 09, 2023 0.1950 0.2000 0.1900 0.2000 168,000 +0.01(+5.26%)
Aug 08, 2023 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Aug 04, 2023 0.1900 0 -0.01(-5.00%)
Aug 03, 2023 0.2000 0.2000 0.1950 0.2000 75,689 +0.01(+2.56%)
Aug 02, 2023 0.2000 0.2000 0.1950 0.1950 46,500 -0.01(-7.14%)
Aug 01, 2023 0.2150 0.2150 0.1950 0.2100 82,550 +0.00(+0.00%)
Jul 31, 2023 0.2150 0.2150 0.2000 0.2100 90,748 +0.00(+0.00%)
Jul 28, 2023 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Jul 27, 2023 0.2300 0.2300 0.2100 0.2100 101,043 +0.01(+5.00%)
Jul 26, 2023 0.2000 0.2200 0.2000 0.2000 101,500 +0.01(+2.56%)
Jul 25, 2023 0.1950 0.1950 0.1950 0.1950 813 -0.01(-2.50%)
Jul 24, 2023 0.2000 0.2000 0.2000 0.2000 8,134 +0.00(+0.00%)
Jul 21, 2023 0.1950 0.2000 0.1950 0.2000 51,000 +0.01(+2.56%)
Jul 20, 2023 0.1900 0.1950 0.1900 0.1950 72,500 +0.01(+2.63%)
Jul 19, 2023 0.1900 0.1900 0.1900 0.1900 32,600 +0.01(+2.70%)
Jul 18, 2023 0.1850 0.1850 0.1850 0.1850 8,000 +0.00(+0.00%)
Jul 14, 2023 0.1850 0 -0.01(-2.63%)
Jul 13, 2023 0.1850 0.1900 0.1850 0.1900 29,250 +0.00(+0.00%)
Jul 12, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jul 11, 2023 0.1900 0.1900 0.1900 0.1900 16,500 +0.01(+2.70%)
Jul 10, 2023 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Jul 07, 2023 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Jul 06, 2023 0.1900 0.1900 0.1850 0.1900 70,500 +0.01(+2.70%)
Jul 05, 2023 0.1950 0.1950 0.1850 0.1850 18,798 -0.01(-5.13%)
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.