Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.3700 -0.0285 (-7.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
Jul 17, 2024 0.3749 0.3760 0.3700 0.3700 20,041 -0.03(-7.15%)
Jul 16, 2024 0.3697 0.3985 0.3697 0.3985 4,000 +0.02(+4.07%)
Jul 15, 2024 0.3719 0.3905 0.3665 0.3829 203,362 +0.02(+5.19%)
Jul 12, 2024 0.3640 0.3640 0.3640 0.3640 11,215 +0.01(+1.93%)
Jul 11, 2024 0.3641 0.3641 0.3565 0.3571 68,569 -0.01(-1.92%)
Jul 10, 2024 0.3641 0.3641 0.3641 0.3641 7,532 -0.00(-1.33%)
Jul 09, 2024 0.3596 0.3690 0.3596 0.3690 12,800 +0.01(+2.76%)
Jul 08, 2024 0.3589 0.3591 0.3589 0.3591 10,503 +0.00(+0.34%)
Jul 03, 2024 0.3579 17,000 +0.00(+0.28%)
Jul 02, 2024 0.3640 0.3640 0.3569 0.3569 8,105 +0.01(+3.30%)
Jul 01, 2024 0.3640 0.3640 0.3450 0.3455 560 -0.02(-6.22%)
Jun 28, 2024 0.3500 0.3684 0.3500 0.3684 97,360 +0.02(+5.59%)
Jun 27, 2024 0.3489 0.3489 0.3489 0.3489 1,000 -0.00(-0.40%)
Jun 26, 2024 0.3498 0.3510 0.3462 0.3503 2,985 +0.00(+0.89%)
Jun 25, 2024 0.3472 0.3472 0.3472 0.3472 100 +0.01(+3.92%)
Jun 24, 2024 0.3443 0.3443 0.3341 0.3341 2,703 -0.00(-0.45%)
Jun 21, 2024 0.3526 0.3526 0.3356 0.3356 3,131 -0.01(-2.67%)
Jun 20, 2024 0.3450 0.3484 0.3448 0.3448 27,450 +0.00(+1.44%)
Jun 18, 2024 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.59%)
Jun 14, 2024 0.3379 0 +0.00(+1.41%)
Jun 13, 2024 0.3369 0.3371 0.3332 0.3332 1,400 -0.01(-3.39%)
Jun 12, 2024 0.3461 0.3474 0.3425 0.3449 3,050 +0.00(+1.44%)
Jun 11, 2024 0.3448 0.3448 0.3330 0.3400 116,200 +0.01(+2.13%)
Jun 10, 2024 0.3329 0.3329 0.3120 0.3329 9,436 +0.00(+0.88%)
Jun 07, 2024 0.3355 0.3371 0.3300 0.3300 10,235 -0.02(-5.74%)
Jun 06, 2024 0.3460 0.3501 0.3460 0.3501 625 +0.01(+2.79%)
Jun 05, 2024 0.3449 0.3520 0.3397 0.3406 66,851 +0.00(+0.21%)
Jun 04, 2024 0.3365 0.3399 0.3258 0.3399 25,956 +0.02(+4.81%)
Jun 03, 2024 0.3311 0.3395 0.3212 0.3243 34,145 +0.00(+0.53%)
May 31, 2024 0.3348 0.3348 0.3172 0.3226 27,426 -0.01(-2.54%)
May 30, 2024 0.3497 0.3556 0.3247 0.3310 16,025 -0.02(-6.10%)
May 29, 2024 0.3544 0.3685 0.3525 0.3525 77,164 -0.01(-3.64%)
May 28, 2024 0.3390 0.3670 0.3390 0.3658 192,309 +0.03(+8.51%)
May 24, 2024 0.3168 0.3421 0.3168 0.3371 79,026 +0.02(+6.71%)
May 23, 2024 0.3092 0.3159 0.2939 0.3159 129,114 +0.01(+2.27%)
May 22, 2024 0.2881 0.3135 0.2823 0.3089 31,795 +0.02(+8.39%)
May 20, 2024 0.2850 525 +0.00(+1.35%)
May 17, 2024 0.2789 0.2812 0.2714 0.2812 650 +0.01(+5.36%)
May 16, 2024 0.2600 0.2669 0.2598 0.2669 13,600 +0.01(+4.91%)
May 15, 2024 0.2579 0.2579 0.2511 0.2544 21,209 +0.00(+1.11%)
May 14, 2024 0.2715 0.2756 0.2516 0.2516 60,600 -0.01(-5.16%)
May 13, 2024 0.2761 0.2761 0.2579 0.2653 16,250 -0.01(-4.64%)
May 10, 2024 0.2903 0.2903 0.2782 0.2782 18,425 -0.02(-5.57%)
May 09, 2024 0.3300 0.3300 0.2871 0.2946 34,302 -0.02(-7.33%)
May 08, 2024 0.3031 0.3179 0.2984 0.3179 45,801 +0.01(+4.68%)
May 07, 2024 0.2975 0.3037 0.2928 0.3037 15,300 +0.01(+3.72%)
May 06, 2024 0.2900 0.2999 0.2851 0.2928 28,675 +0.01(+3.43%)
May 03, 2024 0.2831 0.2918 0.2831 0.2831 2,100 +0.00(+1.11%)
May 02, 2024 0.2853 0.2900 0.2800 0.2800 50,330 -0.01(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.