ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,236.00
0.22%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36505
0.20%
Bitcoin
69,712.79
-2.43%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Cematrix Corporation (QB) (CTXXF)

  7. Cematrix Corporation (QB) (CTXXF) Historical

CTXXF Cematrix Corporation (QB)

0.285
0.00 (0.00%)
May 21 2024 - Closed
Delayed by 15 minutes

CTXXF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.285 0.0038 1.35% 0.27 0.285 0.27 12,076
May 17 2024 0.2812 0.01435 5.38% 0.2714 0.2812 0.2714 650
May 16 2024 0.26685 0.0125 4.91% 0.2615 0.26685 0.25982 13,600
May 15 2024 0.25435 0.00277 1.10% 0.25794 0.25794 0.2511 21,209
May 14 2024 0.25158 -0.01367 -5.15% 0.27555 0.27555 0.25158 60,600
May 13 2024 0.26525 -0.01295 -4.65% 0.27606 0.27606 0.2579 16,250
May 10 2024 0.2782 -0.0164 -5.57% 0.29025 0.29025 0.2782 18,425
May 09 2024 0.2946 -0.0233 -7.33% 0.33 0.33 0.28708 34,302
May 08 2024 0.3179 0.0142 4.68% 0.3031 0.3179 0.2984 45,801
May 07 2024 0.3037 0.01087 3.71% 0.29745 0.3037 0.29283 15,300
May 06 2024 0.29283 0.00973 3.44% 0.29 0.29985 0.2851 28,675
May 03 2024 0.2831 0.0031 1.11% 0.2918 0.2918 0.2831 2,100
May 02 2024 0.28 -0.0075 -2.61% 0.28718 0.29 0.28 50,330
May 01 2024 0.2875 0.0015 0.52% 0.2912 0.2912 0.2875 62,631
Apr 30 2024 0.286 -0.0004 -0.14% 0.28744 0.28744 0.286 260
Apr 29 2024 0.2864 0.0045 1.60% 0.29004 0.29004 0.28496 4,900
Apr 26 2024 0.2819 -0.00946 -3.25% 0.2968 0.2968 0.28115 100,230
Apr 25 2024 0.29136 0.00536 1.87% 0.29038 0.29136 0.29038 85,000
Apr 24 2024 0.286 0.0085 3.06% 0.2863 0.2863 0.283 45,000
Apr 23 2024 0.2775 0.00849 3.16% 0.27502 0.2775 0.27502 20,200
Apr 22 2024 0.26901 0.00 0.00% 0.26901 0.26901 0.26901 0
Apr 19 2024 0.26901 0.00496 1.88% 0.2633 0.272971 0.2633 32,000
Apr 18 2024 0.26405 -0.0023 -0.86% 0.2675 0.2675 0.26405 720
Apr 17 2024 0.26635 0.00045 0.17% 0.26635 0.26635 0.26635 141
Apr 16 2024 0.2659 -0.018 -6.34% 0.2739 0.2739 0.2659 1,073
Apr 15 2024 0.2839 0.00 0.00% 0.2839 0.2839 0.2839 0
Apr 12 2024 0.2839 0.00342 1.22% 0.303 0.303 0.27087 61,270
Apr 11 2024 0.280481 0.00538 1.96% 0.32 0.32 0.280481 221,441
Apr 10 2024 0.2751 0.01968 7.70% 0.2672 0.2751 0.2672 1,271
Apr 09 2024 0.25542 0.01602 6.69% 0.24292 0.2591 0.24292 11,893
Apr 08 2024 0.2394 0.0002 0.08% 0.24292 0.24292 0.2394 2,469
Apr 05 2024 0.2392 -0.00368 -1.52% 0.2436 0.2436 0.2392 19,870
Apr 04 2024 0.24288 -0.00212 -0.87% 0.2458 0.2475 0.24288 14,190
Apr 03 2024 0.245 -0.0034 -1.37% 0.24976 0.24976 0.245 16,789
Apr 02 2024 0.2484 0.00002 0.01% 0.2484 0.2484 0.2484 1,559
Apr 01 2024 0.24838 -0.00162 -0.65% 0.25244 0.25244 0.24572 18,409
Mar 28 2024 0.25 -0.00105 -0.42% 0.2444 0.25 0.2444 20,300
Mar 27 2024 0.25105 0.006 2.45% 0.2382 0.25105 0.2382 11,735
Mar 26 2024 0.24505 0.00075 0.31% 0.2479 0.2479 0.2441 53,000
Mar 25 2024 0.2443 0.0005 0.21% 0.24552 0.24552 0.2443 700
Mar 22 2024 0.2438 -0.0002 -0.08% 0.2438 0.2438 0.2438 200
Mar 21 2024 0.244 0.00 0.00% 0.244 0.244 0.244 0
Mar 20 2024 0.244 0.00 0.00% 0.244 0.244 0.244 0
Mar 19 2024 0.244 0.00 0.00% 0.244 0.244 0.244 0
Mar 18 2024 0.244 0.014 6.09% 0.232037 0.244 0.232037 8,282
Mar 15 2024 0.23 -0.0077 -3.24% 0.22695 0.23 0.22695 32,500
Mar 14 2024 0.2377 0.00904 3.95% 0.2377 0.2377 0.2377 15,000
Mar 13 2024 0.22866 0.00 0.00% 0.22866 0.22866 0.22866 0
Mar 12 2024 0.22866 -0.00584 -2.49% 0.22866 0.22866 0.22866 200
Mar 11 2024 0.2345 0.00 0.00% 0.2345 0.2345 0.2345 0
Mar 08 2024 0.2345 -0.0075 -3.10% 0.2369 0.2369 0.2277 27,000
Mar 07 2024 0.242 0.0018 0.75% 0.242 0.242 0.242 750
Mar 06 2024 0.2402 -0.00346 -1.42% 0.2437 0.24726 0.2392 70,765
Mar 05 2024 0.24366 0.00 0.00% 0.24366 0.24366 0.24366 0
Mar 04 2024 0.24366 -0.00024 -0.10% 0.24366 0.24366 0.24366 2,300
Mar 01 2024 0.2439 0.00 0.00% 0.2439 0.2439 0.2439 0
Feb 29 2024 0.2439 0.00464 1.94% 0.2439 0.2439 0.2439 145
Feb 28 2024 0.23926 -0.00514 -2.10% 0.244 0.245 0.23926 5,800
Feb 27 2024 0.2444 -0.0006 -0.24% 0.245 0.2458 0.2408 3,100
Feb 26 2024 0.245 -0.001 -0.41% 0.24505 0.2484 0.245 20,650
Feb 23 2024 0.246 -0.01145 -4.45% 0.2458 0.2468 0.24065 7,540
Feb 22 2024 0.25745 0.00 0.00% 0.25745 0.25745 0.25745 0
Feb 21 2024 0.25745 -0.00655 -2.48% 0.2508 0.25745 0.2508 200

Your Recent History

USOTC
CTXXF
Cematrix (QB)
COIN
CMXGBP
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved