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

Cematrix Corp (TSV: CVX )

0.3800 +0.0200 (+5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 0.2000 0.2000 0.2000 0.2000 7,500 -0.00(-2.44%)
May 30, 2023 0.2000 0.2050 0.2000 0.2050 20,000 +0.00(+0.00%)
May 29, 2023 0.2100 0.2100 0.2000 0.2050 59,700 -0.01(-2.38%)
May 26, 2023 0.2100 0.2100 0.2100 0.2100 29,500 +0.00(+0.00%)
May 25, 2023 0.2100 0.2100 0.2100 0.2100 45,000 +0.00(+0.00%)
May 24, 2023 0.2050 0.2100 0.2050 0.2100 11,000 +0.00(+0.00%)
May 23, 2023 0.2100 0.2150 0.2100 0.2100 77,271 +0.01(+2.44%)
May 19, 2023 0.2050 0 -0.01(-4.65%)
May 18, 2023 0.2200 0.2200 0.2150 0.2150 30,000 +0.00(+0.00%)
May 17, 2023 0.2200 0.2200 0.2100 0.2150 116,000 -0.01(-2.27%)
May 16, 2023 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
May 15, 2023 0.2200 0.2200 0.2200 0.2200 31,500 +0.00(+0.00%)
May 12, 2023 0.2250 0.2250 0.2150 0.2200 14,500 +0.01(+2.33%)
May 11, 2023 0.2100 0.2300 0.2100 0.2150 78,000 -0.01(-2.27%)
May 10, 2023 0.2150 0.2200 0.2100 0.2200 37,900 +0.01(+2.33%)
May 09, 2023 0.2200 0.2250 0.2150 0.2150 46,500 +0.00(+0.00%)
May 08, 2023 0.2150 0.2200 0.2150 0.2150 24,700 -0.01(-2.27%)
May 05, 2023 0.2100 0.2200 0.2100 0.2200 28,800 +0.01(+2.33%)
May 04, 2023 0.2100 0.2300 0.2100 0.2150 60,500 +0.01(+2.38%)
May 03, 2023 0.2000 0.2100 0.1950 0.2100 147,300 +0.01(+7.69%)
May 02, 2023 0.1800 0.1950 0.1800 0.1950 273,400 +0.02(+11.43%)
May 01, 2023 0.1800 0.1800 0.1750 0.1750 16,762 +0.00(+0.00%)
Apr 28, 2023 0.1800 0.1800 0.1750 0.1750 18,100 -0.01(-2.78%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 3,625 -0.01(-2.70%)
Apr 26, 2023 0.1750 0.1850 0.1750 0.1850 56,500 +0.01(+8.82%)
Apr 25, 2023 0.1750 0.1750 0.1700 0.1700 33,150 +0.00(+0.00%)
Apr 21, 2023 0.1700 2 +0.00(+0.00%)
Apr 20, 2023 0.1750 0.1750 0.1700 0.1700 2,000 +0.00(+0.00%)
Apr 18, 2023 0.1700 0 -0.00(-2.86%)
Apr 17, 2023 0.1800 0.1800 0.1700 0.1750 112,000 -0.01(-2.78%)
Apr 14, 2023 0.1850 0.1850 0.1750 0.1800 41,450 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1700 0.1800 380,000 -0.01(-2.70%)
Apr 12, 2023 0.2050 0.2050 0.1850 0.1850 177,407 -0.02(-9.76%)
Apr 11, 2023 0.2000 0.2050 0.2000 0.2050 26,000 +0.00(+2.50%)
Apr 10, 2023 0.1950 0.2000 0.1900 0.2000 116,562 +0.01(+2.56%)
Apr 06, 2023 0.1950 0 +0.02(+8.33%)
Apr 05, 2023 0.1800 0.1800 0.1800 0.1800 96,500 -0.01(-2.70%)
Apr 03, 2023 0.1850 0 +0.01(+2.78%)
Mar 31, 2023 0.1700 0.1800 0.1700 0.1800 10,500 +0.01(+9.09%)
Mar 30, 2023 0.1700 0.1700 0.1600 0.1650 61,700 -0.01(-2.94%)
Mar 29, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Mar 28, 2023 0.1650 0.1700 0.1650 0.1700 80,500 +0.01(+3.03%)
Mar 27, 2023 0.1800 0.1800 0.1600 0.1650 110,500 -0.01(-5.71%)
Mar 24, 2023 0.1650 0.1750 0.1650 0.1750 60,000 +0.00(+2.94%)
Mar 23, 2023 0.1700 0.1750 0.1600 0.1700 40,772 +0.01(+6.25%)
Mar 21, 2023 0.1600 0 +0.00(+0.00%)
Mar 20, 2023 0.1700 0.1750 0.1600 0.1600 118,320 -0.01(-3.03%)
Mar 17, 2023 0.1700 0.1700 0.1650 0.1650 8,100 -0.01(-2.94%)
Mar 16, 2023 0.1650 0.1700 0.1600 0.1700 70,605 +0.01(+3.03%)
Mar 15, 2023 0.1650 0.1650 0.1650 0.1650 913 -0.01(-2.94%)
Mar 14, 2023 0.1700 0.1700 0.1700 0.1700 15,010 +0.00(+0.00%)
Mar 13, 2023 0.1750 0.1750 0.1700 0.1700 52,000 -0.00(-2.86%)
Mar 10, 2023 0.1800 0.1800 0.1750 0.1750 45,504 -0.01(-2.78%)
Mar 09, 2023 0.1800 0.1800 0.1800 0.1800 18,500 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1900 0.1850 0.1850 6,000 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1900 0.1850 0.1850 22,605 +0.01(+5.71%)
Mar 06, 2023 0.1800 0.1800 0.1750 0.1750 13,776 -0.01(-2.78%)
Mar 03, 2023 0.1750 0.1800 0.1750 0.1800 29,550 +0.01(+2.86%)
Mar 02, 2023 0.1750 0.1750 0.1750 0.1750 16,200 +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.