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

Cematrix Corp (TSV: CVX )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 3:27 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 31, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 28, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 27, 2010 0.1400 0.1400 0.1400 0.1400 50,000 -0.01(-6.67%)
May 26, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 25, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2010 0.1500 0.1500 0.1400 0.1500 23,200 +0.00(+0.00%)
May 20, 2010 0.1500 0.1500 0.1500 0.1500 24,000 -0.08(-34.78%)
May 19, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 18, 2010 0.2300 0.2300 0.2300 0.2300 25,000 +0.09(+58.62%)
May 17, 2010 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2010 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
May 13, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 12, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 11, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 10, 2010 0.1400 0.1400 0.1400 0.1400 9,000 -0.01(-6.67%)
May 07, 2010 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
May 06, 2010 0.1500 0.1500 0.1500 0.1500 15,400 +0.00(+0.00%)
May 05, 2010 0.1800 0.1500 0.1500 0.1500 5,400 +0.00(+0.00%)
May 04, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 03, 2010 0.1600 0.1600 0.1500 0.1500 3,000 -0.03(-16.67%)
Apr 30, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 28, 2010 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 27, 2010 0.1750 0.1800 0.1750 0.1800 49,100 +0.04(+28.57%)
Apr 26, 2010 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Apr 23, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 22, 2010 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Apr 21, 2010 0.1400 0.1400 0.1400 0.1400 5,000 -0.06(-30.00%)
Apr 20, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 16, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 15, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 14, 2010 0.1250 0.2000 0.1250 0.2000 10 +0.08(+60.00%)
Apr 13, 2010 0.1250 0.1250 0.1250 0.1250 19,500 -0.01(-3.85%)
Apr 12, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 09, 2010 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Apr 08, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 07, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 06, 2010 0.1900 0.1900 0.1250 0.1250 6 +0.00(+0.00%)
Apr 05, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 01, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 31, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2010 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2010 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Mar 24, 2010 0.1200 0.1200 0.1200 0.1200 7,000 +0.01(+9.09%)
Mar 23, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 19, 2010 0.1100 0.1100 0.1100 0.1100 17 +0.00(+0.00%)
Mar 18, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 17, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 16, 2010 0.1150 0.1150 0.1100 0.1100 20,000 -0.01(-4.35%)
Mar 15, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 12, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 11, 2010 0.1150 0.1150 0.1150 0.1150 33,150 +0.01(+4.55%)
Mar 10, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 09, 2010 0.1150 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
Mar 08, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 05, 2010 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 04, 2010 0.1100 0.1100 0.1100 0.1100 27,500 +0.01(+10.00%)
Mar 03, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.