Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cematrix Corp | TSX:CEMX | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.18 | 0.16 | 0.16 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 11:10:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 0.18 | 0.00 | 0.00% | 0.175 | 0.19 | 569,109 |
| 24 Mar 2025 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 570,002 |
| 21 Mar 2025 | 0.17 | 0.005 | 3.03% | 0.165 | 0.175 | 464,200 |
| 20 Mar 2025 | 0.165 | -0.005 | -2.94% | 0.165 | 0.175 | 259,500 |
| 19 Mar 2025 | 0.17 | 0.005 | 3.03% | 0.165 | 0.175 | 378,470 |
| 18 Mar 2025 | 0.165 | -0.01 | -5.71% | 0.165 | 0.185 | 370,989 |
| 17 Mar 2025 | 0.175 | 0.01 | 6.06% | 0.165 | 0.175 | 54,726 |
| 14 Mar 2025 | 0.165 | 0.00 | 0.00% | 0.16 | 0.17 | 402,505 |
| 13 Mar 2025 | 0.165 | -0.01 | -5.71% | 0.165 | 0.185 | 173,957 |
| 12 Mar 2025 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 40,870 |
| 11 Mar 2025 | 0.175 | -0.005 | -2.78% | 0.175 | 0.18 | 92,220 |
| 10 Mar 2025 | 0.18 | -0.015 | -7.69% | 0.18 | 0.195 | 270,432 |
| 07 Mar 2025 | 0.195 | 0.01 | 5.41% | 0.17 | 0.195 | 264,672 |
| 06 Mar 2025 | 0.185 | -0.005 | -2.63% | 0.185 | 0.19 | 142,705 |
| 05 Mar 2025 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 99,894 |
| 04 Mar 2025 | 0.19 | -0.005 | -2.56% | 0.185 | 0.195 | 192,700 |
| 03 Mar 2025 | 0.195 | -0.005 | -2.50% | 0.195 | 0.20 | 15,066 |
| 28 Feb 2025 | 0.20 | -0.005 | -2.44% | 0.195 | 0.21 | 36,331 |
| 27 Feb 2025 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 25,256 |
| 26 Feb 2025 | 0.20 | 0.00 | 0.00% | 0.20 | 0.205 | 18,500 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.175 | 0.19 | 0.165 | 0.1745035 | 448,256 | 0.005 | 2.86% |
| 1 Month | 0.20 | 0.21 | 0.16 | 0.1759689 | 222,105 | -0.02 | -10.00% |
| 3 Months | 0.255 | 0.27 | 0.16 | 0.2066965 | 191,411 | -0.075 | -29.41% |
| 6 Months | 0.26 | 0.32 | 0.16 | 0.2350429 | 195,317 | -0.08 | -30.77% |
| 1 Year | 0.52 | 0.53 | 0.16 | 0.2789357 | 263,306 | -0.34 | -65.38% |
| 3 Years | 0.52 | 0.53 | 0.16 | 0.2789357 | 263,306 | -0.34 | -65.38% |
| 5 Years | 0.52 | 0.53 | 0.16 | 0.2789357 | 263,306 | -0.34 | -65.38% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
