CEMATRIX Corporation (CTXXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1750
+0.0100 (6.06%)
Apr 25, 2025, 4:00 PM EDT
CEMATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.40% | 44,025 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.24% | 18,600 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 12.80% | 6,349 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.71% | 56,275 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.00% | 188,900 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 176,101 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.91% | 19,600 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.46% | 60,500 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.37% | 24,000 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.38% | 62,000 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 48,000 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 90,660 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.91% | 130,700 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.68% | 10,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.73% | 20,000 |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.54% | 95,000 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.86% | 2,450 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 99,100 |
| Mar 24, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.88% | 136,037 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.86% | 31,100 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 270,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.21% | 268,000 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.73% | 7,700 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.58% | 100 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 116,100 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 40,500 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.40% | 88,700 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.82% | 78,700 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 207,600 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.14% | 44,700 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 13,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 33,000 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.81% | 14,000 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.66% | 15,000 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.11% | 6,300 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.92% | 3,600 |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.87% | 39,152 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.94% | 22,800 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.20% | 19,800 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.54% | 10,200 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.73% | 28,800 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.60% | 58,500 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.69% | 30,000 |