We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cematrix Corporation (QB) | USOTC:CTXXF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0004 | -0.14% | 0.286 | 0.2403 | 0.35 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.28744 | 0.286 | 0.28744 | 260 | 21:18:50 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.286 | -0.0004 | -0.14% | 0.286 | 0.28744 | 260 |
| 29 Apr 2024 | 0.2864 | 0.0045 | 1.60% | 0.28496 | 0.29004 | 4,900 |
| 26 Apr 2024 | 0.2819 | -0.00946 | -3.25% | 0.28115 | 0.2968 | 100,230 |
| 25 Apr 2024 | 0.29136 | 0.00536 | 1.87% | 0.29038 | 0.29136 | 85,000 |
| 24 Apr 2024 | 0.286 | 0.0085 | 3.06% | 0.283 | 0.2863 | 45,000 |
| 23 Apr 2024 | 0.2775 | 0.00849 | 3.16% | 0.27502 | 0.2775 | 20,200 |
| 22 Apr 2024 | 0.26901 | 0.00 | 0.00% | 0.26901 | 0.26901 | 0 |
| 19 Apr 2024 | 0.26901 | 0.00496 | 1.88% | 0.2633 | 0.272971 | 32,000 |
| 18 Apr 2024 | 0.26405 | -0.0023 | -0.86% | 0.26405 | 0.2675 | 720 |
| 17 Apr 2024 | 0.26635 | 0.00045 | 0.17% | 0.26635 | 0.26635 | 141 |
| 16 Apr 2024 | 0.2659 | -0.018 | -6.34% | 0.2659 | 0.2739 | 1,073 |
| 15 Apr 2024 | 0.2839 | 0.00 | 0.00% | 0.2839 | 0.2839 | 0 |
| 12 Apr 2024 | 0.2839 | 0.00342 | 1.22% | 0.27087 | 0.303 | 61,270 |
| 11 Apr 2024 | 0.280481 | 0.00538 | 1.96% | 0.280481 | 0.32 | 221,441 |
| 10 Apr 2024 | 0.2751 | 0.01968 | 7.70% | 0.2672 | 0.2751 | 1,271 |
| 09 Apr 2024 | 0.25542 | 0.01602 | 6.69% | 0.24292 | 0.2591 | 11,893 |
| 08 Apr 2024 | 0.2394 | 0.0002 | 0.08% | 0.2394 | 0.24292 | 2,469 |
| 05 Apr 2024 | 0.2392 | -0.00368 | -1.52% | 0.2392 | 0.2436 | 19,870 |
| 04 Apr 2024 | 0.24288 | -0.00212 | -0.87% | 0.24288 | 0.2475 | 14,190 |
| 03 Apr 2024 | 0.245 | -0.0034 | -1.37% | 0.245 | 0.24976 | 16,789 |
| 02 Apr 2024 | 0.2484 | 0.00002 | 0.01% | 0.2484 | 0.2484 | 1,559 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.27502 | 0.2968 | 0.27502 | 0.2855101 | 51,066 | 0.01098 | 3.99% |
| 1 Month | 0.2484 | 0.32 | 0.2392 | 0.278436 | 35,556 | 0.0376 | 15.14% |
| 3 Months | 0.2502 | 0.32 | 0.22695 | 0.2658944 | 25,320 | 0.0358 | 14.31% |
| 6 Months | 0.139 | 0.32 | 0.135 | 0.2380118 | 27,308 | 0.147 | 105.76% |
| 1 Year | 0.1421 | 0.32 | 0.135 | 0.2133792 | 24,672 | 0.1439 | 101.27% |
| 3 Years | 0.4362 | 0.4815 | 0.1026 | 0.2416742 | 22,320 | -0.1502 | -34.43% |
| 5 Years | 0.158 | 0.717 | 0.1026 | 0.3316519 | 25,090 | 0.128 | 81.01% |
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
