CEMATRIX Corporation (CTXXF)
OTCMKTS
· Delayed Price · Currency is USD
0.2240
-0.0020 (-0.88%)
Jun 27, 2025, 12:40 PM EDT
CEMATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.80% | 19,700 |
| Jun 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.96% | 900 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.72% | 2,000 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.53% | 100 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.35% | 11,300 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.29% | 1,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.14% | 39,000 |
| Jun 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.23% | 1,500 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 36,500 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.27% | 23,702 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.04% | 51,863 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.71% | 21,300 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 36,400 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 11,790 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.98% | 14,500 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.12% | 24,700 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.15% | 3,600 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | 27,000 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.51% | 1,000 |
| May 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.87% | 4,010 |
| May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.51% | 5,400 |
| May 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.79% | 14,100 |
| May 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.95% | 13,200 |
| May 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.55% | 169,100 |
| May 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 7.68% | 56,033 |
| May 21, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -3.55% | 69,400 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -10.45% | 107,700 |
| May 19, 2025 | 0.19 | 0.30 | 0.19 | 0.22 | 0.22 | 13.93% | 31,150 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.38% | 210,700 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.83% | 107,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.69% | 12,500 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.25% | 41,000 |
| May 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.66% | 33,400 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.57% | 1,900 |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.30% | 20,100 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.66% | 73,420 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.99% | 2,200 |
| May 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.81% | 45,054 |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.62% | 300 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.85% | 225 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.21% | 23,300 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.23% | 148,300 |
| 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 |