Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP:CTXXF)

0.2276 +0.0148 (+6.95%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 16, 2025 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 (%)
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.