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

Interactive Brokers

Interactive Brokers
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.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,339.15
0.63%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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)

0.30
-0.0339 (-10.15%)
Jul 26 2024 - Closed
Delayed by 15 minutes

CTXXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.30 -0.0339 -10.15% 0.3128 0.3128 0.298 2,513
Jul 25 2024 0.3339 -0.0021 -0.63% 0.32 0.3339 0.282 67,194
Jul 24 2024 0.336 0.0143 4.45% 0.322 0.336 0.32 8,020
Jul 23 2024 0.3217 -0.0213 -6.21% 0.36 0.36 0.32 21,758
Jul 22 2024 0.343 0.003 0.88% 0.349 0.36 0.343 22,326
Jul 19 2024 0.34 -0.004 -1.16% 0.345 0.345 0.34 15,500
Jul 18 2024 0.344 -0.026 -7.03% 0.3412 0.344 0.3285 51,550
Jul 17 2024 0.37 -0.0285 -7.15% 0.37485 0.376 0.37 20,041
Jul 16 2024 0.3985 0.01563 4.08% 0.3697 0.3985 0.3697 4,000
Jul 15 2024 0.38287 0.01887 5.18% 0.3705 0.3905 0.3665 203,362
Jul 12 2024 0.364 0.0069 1.93% 0.364 0.364 0.364 11,215
Jul 11 2024 0.3571 -0.007 -1.92% 0.3641 0.3641 0.3565 68,569
Jul 10 2024 0.3641 -0.0049 -1.33% 0.3641 0.3641 0.3641 7,532
Jul 09 2024 0.369 0.0099 2.76% 0.3596 0.369 0.3596 12,800
Jul 08 2024 0.3591 0.00125 0.35% 0.3589 0.3591 0.3589 10,503
Jul 05 2024 0.35785 0.00 0.00% 0.35785 0.35785 0.35785 0
Jul 03 2024 0.35785 0.00092 0.26% 0.35785 0.35785 0.35785 660
Jul 02 2024 0.35693 0.01143 3.31% 0.364 0.364 0.35693 8,105
Jul 01 2024 0.3455 -0.0229 -6.22% 0.364 0.364 0.345 560
Jun 28 2024 0.3684 0.0195 5.59% 0.35 0.3684 0.35 97,360
Jun 27 2024 0.3489 -0.00135 -0.39% 0.3489 0.3489 0.3489 1,000
Jun 26 2024 0.35025 0.0031 0.89% 0.34982 0.35095 0.34616 2,985
Jun 25 2024 0.34715 0.01305 3.91% 0.34715 0.34715 0.34715 100
Jun 24 2024 0.3341 -0.00154 -0.46% 0.3443 0.3443 0.3341 2,703
Jun 21 2024 0.33564 -0.00916 -2.66% 0.3513 0.3526 0.33564 3,131
Jun 20 2024 0.3448 0.00488 1.44% 0.345 0.3484 0.3448 27,450
Jun 18 2024 0.33992 0.00207 0.61% 0.33992 0.33992 0.33992 200
Jun 17 2024 0.33785 0.00 0.00% 0.33785 0.33785 0.33785 0
Jun 14 2024 0.33785 0.00465 1.40% 0.33635 0.33785 0.3343 1,875
Jun 13 2024 0.3332 -0.01166 -3.38% 0.33685 0.33705 0.3332 1,400
Jun 12 2024 0.34486 0.00491 1.44% 0.3452 0.34735 0.34246 3,050
Jun 11 2024 0.33995 0.00709 2.13% 0.34422 0.34483 0.333 116,200
Jun 10 2024 0.33286 0.00286 0.87% 0.312 0.33286 0.312 9,436
Jun 07 2024 0.33 -0.0201 -5.74% 0.33708 0.33708 0.33 10,235
Jun 06 2024 0.3501 0.00954 2.80% 0.34595 0.3501 0.34595 625
Jun 05 2024 0.34056 0.00069 0.20% 0.34485 0.352 0.33965 66,851
Jun 04 2024 0.339867 0.01559 4.81% 0.33875 0.339867 0.32575 25,956
Jun 03 2024 0.32428 0.00173 0.54% 0.3311 0.3395 0.3212 34,145
May 31 2024 0.32255 -0.00845 -2.55% 0.3348 0.3348 0.31717 27,426
May 30 2024 0.331 -0.0215 -6.10% 0.3497 0.3556 0.32473 16,025
May 29 2024 0.3525 -0.0133 -3.64% 0.3586 0.3685 0.3525 77,164
May 28 2024 0.3658 0.02866 8.50% 0.339 0.367 0.339 192,309
May 24 2024 0.33714 0.02124 6.72% 0.3168 0.34205 0.3168 79,026
May 23 2024 0.3159 0.00704 2.28% 0.30915 0.3159 0.2939 129,114
May 22 2024 0.30886 0.02386 8.37% 0.28229 0.3135 0.28229 31,795
May 21 2024 0.285 0.00 0.00% 0.285 0.285 0.285 0
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

Your Recent History

USOTC
CTXXF
Cematrix (QB)
TSX
WEED
Canopy Growth
NASDAQ
CBAK
CBAK Energy Technology, Inc.
KOSDAQ
435620
Hana Financial Twenty Fi...
GATE
OPUSDT
Optimism
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | 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