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: 11:06 AM 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, 2017 0.2750 0.2750 0.2600 0.2600 49,500 -0.02(-5.45%)
May 29, 2017 0.2750 0.2750 0.2750 82 +0.01(+1.85%)
May 26, 2017 0.2700 0.2700 0.2700 0.2700 10,400 -0.05(-15.62%)
May 25, 2017 0.2750 0.3200 0.2650 0.3200 34,582 +0.04(+16.36%)
May 24, 2017 0.2700 0.2750 0.2700 0.2750 6,500 +0.01(+1.85%)
May 23, 2017 0.2900 0.3300 0.2700 0.2700 82,025 -0.02(-6.90%)
May 19, 2017 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
May 18, 2017 0.2850 0.2850 0.2850 0.2850 10,000 +0.01(+5.56%)
May 17, 2017 0.2750 0.2750 0.2700 0.2700 12,300 +0.00(+0.00%)
May 16, 2017 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
May 12, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
May 11, 2017 0.2650 0.2850 0.2650 0.2850 121,500 +0.00(+0.00%)
May 10, 2017 0.2900 0.2900 0.2650 0.2850 39,500 -0.02(-5.00%)
May 09, 2017 0.2800 0.3000 0.2750 0.3000 33,016 +0.02(+7.14%)
May 05, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 04, 2017 0.2700 0.2800 0.2600 0.2800 33,534 +0.01(+3.70%)
May 03, 2017 0.2700 0.2700 0.2700 0.2700 32,729 +0.00(+0.00%)
May 02, 2017 0.2900 0.2900 0.2550 0.2700 86,500 -0.02(-6.90%)
May 01, 2017 0.2900 0.2900 0.2900 0.2900 24,000 +0.00(+0.00%)
Apr 28, 2017 0.2950 0.2950 0.2900 0.2900 9,000 -0.01(-1.69%)
Apr 27, 2017 0.2950 0.2950 0.2950 0.2950 2,000 -0.01(-1.67%)
Apr 25, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 24, 2017 0.3100 0.3100 0.3100 0.3100 16,000 +0.01(+3.33%)
Apr 21, 2017 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-1.64%)
Apr 20, 2017 0.3050 0.3050 0.3050 0.3050 21,500 -0.01(-1.61%)
Apr 19, 2017 0.3150 0.3150 0.3100 0.3100 31,688 -0.01(-1.59%)
Apr 18, 2017 0.3200 0.3200 0.3150 0.3150 27,500 +0.01(+1.61%)
Apr 17, 2017 0.3100 0.3100 0.3100 0.3100 19,300 -0.02(-6.06%)
Apr 13, 2017 0.3250 0.3300 0.3050 0.3300 71,950 +0.01(+1.54%)
Apr 11, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Apr 10, 2017 0.3300 0.3350 0.3300 0.3350 15,500 +0.01(+1.52%)
Apr 07, 2017 0.3300 0.3300 0.3300 0.3300 64,000 +0.00(+0.00%)
Apr 06, 2017 0.3300 0.3300 0.3300 0.3300 31,920 +0.00(+0.00%)
Apr 05, 2017 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Apr 04, 2017 0.3350 0.3350 0.3300 0.3350 7,900 +0.00(+0.00%)
Apr 03, 2017 0.3100 0.3350 0.3000 0.3350 32,900 +0.03(+8.06%)
Mar 31, 2017 0.3000 0.3300 0.3000 0.3100 2,500 +0.00(+0.00%)
Mar 30, 2017 0.3200 0.3200 0.3100 0.3100 20,000 +0.00(+0.00%)
Mar 29, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Mar 28, 2017 0.3250 0.3300 0.3000 0.3000 43,500 +0.01(+1.69%)
Mar 27, 2017 0.3100 0.3200 0.2950 0.2950 5,000 -0.01(-1.67%)
Mar 24, 2017 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-6.25%)
Mar 23, 2017 0.3000 0.3200 0.2750 0.3200 24,500 -0.01(-1.54%)
Mar 22, 2017 0.3250 0.3250 0.3250 0.3250 900 +0.05(+18.18%)
Mar 21, 2017 0.3000 0.3100 0.2750 0.2750 46,300 -0.01(-5.17%)
Mar 20, 2017 0.2900 0.2950 0.2900 0.2900 17,000 -0.01(-1.69%)
Mar 16, 2017 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Mar 15, 2017 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Mar 14, 2017 0.2800 0.2800 0.2700 0.2700 19,100 +0.00(+0.00%)
Mar 13, 2017 0.2700 0.2900 0.2700 0.2700 15,500 +0.00(+0.00%)
Mar 08, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Mar 07, 2017 0.2650 0.2900 0.2650 0.2900 7,000 +0.03(+11.54%)
Mar 06, 2017 0.2600 0.2650 0.2600 0.2600 22,500 -0.02(-5.45%)
Mar 03, 2017 0.2900 0.2900 0.2700 0.2750 58,000 -0.01(-5.17%)
Mar 02, 2017 0.3100 0.3100 0.2900 0.2900 57,500 -0.01(-3.33%)
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.