CVXCematrix Corp05/22/2020
LAST:

 0.4400
CHANGE:
 0.02
OPEN:
0.4200
HIGH:
0.4500
ASK:
0.1000
VOLUME:
101,196
CHANGE(%):
4.76
PREV:
0.4200
LOW:
0.4150
BID:
0.0750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/200.42000.45000.41500.4400101,1960
05/21/200.45500.45500.41500.4200143,6000
05/20/200.46000.46000.44500.4450177,9520
05/19/200.44000.45500.44000.455053,6130
05/15/200.41500.44000.41000.440049,4780
05/14/200.41000.43000.41000.4200255,1210
05/13/200.44000.46000.43000.4400277,1500
05/12/200.47500.47500.42000.4300233,8100
05/11/200.49000.49000.47000.470071,7000
05/08/200.48000.49000.48000.480060,5500
FUNDAMENTALS
Sector:
Industry:
52wk range:0.16 - 0.59
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 01, 2006
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,325400.43
DJI24,465-90.04
SP5002,95570.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,73480.46
BDI1,200494.26
HSI30,063-2530.83