Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cematrix Corp | CVX | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.385 | 0.385 | 0.39 | 0.39 | 0.39 |
CVX Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.385 | 0.40 | 0.385 | 0.39 | 54,758 | 0.005 | 1.30% |
1 Month | 0.325 | 0.445 | 0.32 | 0.3853724 | 206,148 | 0.065 | 20.00% |
3 Months | 0.345 | 0.445 | 0.30 | 0.3579956 | 133,151 | 0.045 | 13.04% |
6 Months | 0.185 | 0.445 | 0.18 | 0.3112284 | 170,045 | 0.205 | 110.81% |
1 Year | 0.20 | 0.445 | 0.18 | 0.2854058 | 110,814 | 0.19 | 95.00% |
3 Years | 0.53 | 0.59 | 0.135 | 0.3199403 | 120,220 | -0.14 | -26.42% |
5 Years | 0.225 | 0.86 | 0.135 | 0.452635 | 164,025 | 0.165 | 73.33% |
CVX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.39 | 0.00 | 0.00% | 0.385 | 0.39 | 0.385 | 83,500 |
May 02 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.395 | 0.385 | 100,000 |
May 01 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.395 | 0.39 | 37,005 |
Apr 30 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 2,240 |
Apr 29 2024 | 0.39 | -0.015 | -3.70% | 0.385 | 0.40 | 0.385 | 79,785 |
Apr 26 2024 | 0.405 | 0.00 | 0.00% | 0.405 | 0.405 | 0.405 | 0 |
Apr 25 2024 | 0.405 | 0.02 | 5.19% | 0.385 | 0.405 | 0.385 | 188,487 |
Apr 24 2024 | 0.385 | -0.025 | -6.10% | 0.41 | 0.41 | 0.38 | 260,584 |
Apr 23 2024 | 0.41 | 0.03 | 7.89% | 0.38 | 0.41 | 0.38 | 621,869 |
Apr 22 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.39 | 0.375 | 63,573 |
Apr 19 2024 | 0.38 | 0.02 | 5.56% | 0.365 | 0.38 | 0.36 | 129,240 |
Apr 18 2024 | 0.36 | -0.01 | -2.70% | 0.37 | 0.375 | 0.36 | 118,465 |
Apr 17 2024 | 0.37 | 0.005 | 1.37% | 0.365 | 0.375 | 0.365 | 85,841 |
Apr 16 2024 | 0.365 | -0.005 | -1.35% | 0.365 | 0.38 | 0.36 | 70,947 |
Apr 15 2024 | 0.37 | -0.01 | -2.63% | 0.385 | 0.385 | 0.37 | 226,550 |
Apr 12 2024 | 0.38 | -0.01 | -2.56% | 0.39 | 0.39 | 0.355 | 303,475 |
Apr 11 2024 | 0.39 | 0.00 | 0.00% | 0.42 | 0.445 | 0.38 | 879,144 |
Apr 10 2024 | 0.39 | 0.02 | 5.41% | 0.365 | 0.39 | 0.36 | 280,982 |
Apr 09 2024 | 0.37 | 0.03 | 8.82% | 0.34 | 0.37 | 0.34 | 282,495 |
Apr 08 2024 | 0.34 | 0.005 | 1.49% | 0.33 | 0.34 | 0.33 | 67,627 |
Apr 05 2024 | 0.335 | 0.005 | 1.52% | 0.325 | 0.335 | 0.32 | 118,500 |
Apr 04 2024 | 0.33 | -0.005 | -1.49% | 0.33 | 0.335 | 0.33 | 108,633 |