Cematrix Corp (OP:CTXXF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.2379 | 0.2379 | 0.2319 | 0.2350 | 18,500 | +0.01(+3.25%) |
| Sep 16, 2025 | 0.2150 | 0.2276 | 0.2150 | 0.2276 | 84,800 | +0.01(+6.95%) |
| Sep 15, 2025 | 0.2138 | 0.2138 | 0.2128 | 0.2128 | 10,000 | +0.01(+3.30%) |
| Sep 12, 2025 | 0.2108 | 0.2108 | 0.2060 | 0.2060 | 300 | -0.00(-1.44%) |
| Sep 10, 2025 | 0.2090 | 0 | +0.01(+3.11%) | |||
| Sep 09, 2025 | 0.2070 | 0.2070 | 0.2025 | 0.2027 | 27,500 | -0.01(-5.55%) |
| Sep 08, 2025 | 0.2146 | 0.2146 | 0.2146 | 0.2146 | 1,000 | -0.00(-0.46%) |
| Sep 05, 2025 | 0.2166 | 0.2195 | 0.2156 | 0.2156 | 32,600 | -0.01(-3.28%) |
| Sep 02, 2025 | 0.2229 | 0 | +0.00(+2.25%) | |||
| Aug 29, 2025 | 0.2255 | 0.2255 | 0.2180 | 0.2180 | 37,569 | -0.00(-1.80%) |
| Aug 28, 2025 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 600 | -0.00(-1.03%) |
| Aug 27, 2025 | 0.2231 | 0.2243 | 0.2231 | 0.2243 | 14,543 | +0.00(+1.95%) |
| Aug 26, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 29,500 | -0.00(-1.12%) |
| Aug 25, 2025 | 0.2219 | 0.2258 | 0.2219 | 0.2225 | 15,800 | -0.00(-0.80%) |
| Aug 22, 2025 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 570 | -0.01(-3.57%) |
| Aug 20, 2025 | 0.2326 | 0 | +0.00(+0.61%) | |||
| Aug 18, 2025 | 0.2312 | 0 | +0.01(+2.26%) | |||
| Aug 15, 2025 | 0.2261 | 0.2261 | 0.2261 | 0.2261 | 750 | +0.00(+0.18%) |
| Aug 14, 2025 | 0.2254 | 0.2257 | 0.2201 | 0.2257 | 15,000 | +0.00(+0.76%) |
| Aug 13, 2025 | 0.2276 | 0.2276 | 0.2240 | 0.2240 | 2,270 | -0.01(-3.11%) |
| Aug 12, 2025 | 0.2342 | 0.2342 | 0.2312 | 0.2312 | 3,000 | -0.00(-1.28%) |
| Aug 11, 2025 | 0.2342 | 0.2342 | 0.2342 | 0.2342 | 5,000 | +0.00(+0.13%) |
| Aug 08, 2025 | 0.2353 | 0.2365 | 0.2300 | 0.2339 | 10,000 | -0.01(-2.13%) |
| Aug 07, 2025 | 0.2409 | 0.2450 | 0.2350 | 0.2390 | 109,150 | +0.02(+8.29%) |
| Aug 06, 2025 | 0.2230 | 0.2230 | 0.2207 | 0.2207 | 15,200 | +0.00(+0.73%) |
| Aug 05, 2025 | 0.2202 | 0.2202 | 0.2130 | 0.2191 | 9,000 | -0.01(-4.20%) |
| Aug 04, 2025 | 0.2044 | 0.2287 | 0.2044 | 0.2287 | 500 | -0.00(-1.76%) |
| Jul 29, 2025 | 0.2328 | 0 | -0.00(-0.13%) | |||
| Jul 22, 2025 | 0.2331 | 0 | +0.01(+3.60%) | |||
| Jul 18, 2025 | 0.2250 | 10,025 | -0.00(-0.22%) | |||
| Jul 16, 2025 | 0.2255 | 0 | +0.00(+0.13%) | |||
| Jul 15, 2025 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 12,000 | -0.01(-4.78%) |
| Jul 11, 2025 | 0.2365 | 0 | +0.01(+6.39%) | |||
| Jul 07, 2025 | 0.2223 | 100 | -0.02(-6.60%) | |||
| Jul 03, 2025 | 0.2290 | 0.2380 | 0.2290 | 0.2380 | 1,300 | +0.01(+3.48%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.