Dark

CTXXF
CEMATRIX CORP ORD
stock OTC

EOD

Aug 4, 2026

0.3490USD-1.718%(-0.0061)81,636

Pre-market

0.00USD-100.000%(-0.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.346700	0.357400	0.345000	0.349000	-1.718%	81,636	0.000%
2026-08-03	0.364900	0.364900	0.346210	0.355100	+1.139%	7,295	-1.718%
2026-07-31	0.370000	0.370000	0.351100	0.351100	-1.749%	59,750	-0.598%
2026-07-30	0.370000	0.377130	0.357350	0.357350	-1.850%	4,875	-2.337%
2026-07-29	0.355600	0.364085	0.348610	0.364085	+2.481%	100,600	-4.143%
2026-07-28	0.357200	0.357200	0.349000	0.355270	+0.857%	2,630	-1.765%
2026-07-27	0.370000	0.370000	0.341100	0.352250	-2.912%	12,364	-0.923%
2026-07-24	0.429300	0.429300	0.348900	0.362815	+0.782%	30,876	-3.808%
2026-07-23	0.350000	0.363240	0.350000	0.360000	+0.874%	16,966	-3.056%
2026-07-22	0.440600	0.440600	0.349420	0.356880	+0.036%	56,448	-2.208%
2026-07-21	0.365100	0.365100	0.347100	0.356750	-1.559%	25,028	-2.172%
2026-07-20	0.356800	0.362400	0.346450	0.362400	+2.838%	82,870	-3.698%
2026-07-17	0.341620	0.354640	0.341620	0.352400	+3.872%	6,800	-0.965%
2026-07-16	0.341300	0.360000	0.337940	0.339265	-1.927%	15,322	+2.869%
2026-07-15	0.336600	0.354700	0.336600	0.345930	-1.163%	5,552	+0.887%
2026-07-14	0.361900	0.361900	0.345640	0.350000	-0.751%	13,267	-0.286%
2026-07-13	0.354200	0.364280	0.341810	0.352650	+1.804%	83,807	-1.035%
2026-07-10	0.354200	0.360300	0.346400	0.346400	-2.202%	32,262	+0.751%
2026-07-09	0.356900	0.370790	0.353800	0.354200	+0.625%	69,473	-1.468%
2026-07-08	0.351600	0.352000	0.351600	0.352000	-0.873%	1,200	-0.852%
2026-07-07	0.356925	0.358155	0.355100	0.355100	-1.306%	8,100	-1.718%
2026-07-06	0.352235	0.360700	0.345570	0.359800	+2.135%	12,732	-3.002%
2026-07-02	0.347360	0.353100	0.340100	0.352280	+2.931%	2,894	-0.931%
2026-07-01	0.339700	0.342250	0.339700	0.342250	-0.826%	1,250	+1.972%
2026-06-30	0.350100	0.355200	0.345100	0.345100	+0.995%	5,541	+1.130%
2026-06-29	0.332245	0.348050	0.332245	0.341700	+0.500%	3,973	+2.136%
2026-06-26	0.340800	0.343440	0.340000	0.340000	-1.246%	1,436	+2.647%
2026-06-25	0.342710	0.345180	0.334400	0.344290	-3.835%	10,704	+1.368%
2026-06-24	0.350895	0.358020	0.344800	0.358020	+3.295%	17,934	-2.519%
2026-06-23	0.353680	0.353680	0.346600	0.346600	-2.143%	6,000	+0.692%
2026-06-22	0.400400	0.400400	0.349400	0.354190	+2.160%	17,354	-1.465%
2026-06-18	0.345100	0.349430	0.345100	0.346700	+1.594%	4,625	+0.663%
2026-06-17	0.344170	0.344590	0.332780	0.341260	-0.507%	13,399	+2.268%
2026-06-16	0.343700	0.347200	0.340000	0.343000	-0.695%	8,970	+1.749%
2026-06-15	0.360000	0.360000	0.340000	0.345400	-1.314%	14,546	+1.042%
2026-06-12	0.344180	0.350000	0.338765	0.350000	+0.865%	22,047	-0.286%
2026-06-11	0.350000	0.350000	0.334900	0.347000	-0.857%	39,901	+0.576%
2026-06-10	0.355200	0.355685	0.350000	0.350000	-2.311%	14,750	-0.286%
2026-06-09	0.359500	0.363690	0.353285	0.358280	+2.366%	60,321	-2.590%
2026-06-08	0.351000	0.360000	0.350000	0.350000	-1.367%	19,900	-0.286%
2026-06-05	0.442300	0.442300	0.351425	0.354850	-4.302%	35,735	-1.649%
2026-06-04	0.381800	0.381800	0.367510	0.370800	+0.081%	92,370	-5.879%
2026-06-03	0.382500	0.382500	0.367200	0.370500	+0.135%	22,138	-5.803%
2026-06-02	0.396500	0.396500	0.370000	0.370000	-1.438%	60,883	-5.676%
2026-06-01	0.450000	0.450000	0.370000	0.375400	-4.308%	99,883	-7.032%
2026-05-29	0.389900	0.402500	0.375000	0.392300	+3.155%	150,797	-11.037%
2026-05-28	0.416900	0.416900	0.368000	0.380300	+2.784%	78,008	-8.230%
2026-05-27	0.365300	0.373900	0.363110	0.370000	+2.408%	106,415	-5.676%
2026-05-26	0.416700	0.420000	0.361300	0.361300	-1.180%	23,676	-3.404%
2026-05-22	0.380385	0.380385	0.362350	0.365615	+1.287%	5,875	-4.544%
2026-05-21	0.351800	0.369090	0.351800	0.360970	+0.368%	27,786	-3.316%
2026-05-20	0.371650	0.371650	0.355000	0.359645	-0.541%	78,975	-2.960%
2026-05-19	0.390700	0.390700	0.361600	0.361600	-7.448%	34,689	-3.485%
2026-05-18	0.367100	0.415390	0.367100	0.390700	+0.644%	7,435	-10.673%
2026-05-15	0.388760	0.388900	0.385590	0.388200	-0.462%	17,075	-10.098%
2026-05-14	0.398300	0.401000	0.389650	0.390000	+0.593%	12,560	-10.513%
2026-05-13	0.390100	0.409700	0.386880	0.387700	-2.490%	95,687	-9.982%
2026-05-12	0.393600	0.409000	0.387800	0.397600	-1.242%	127,579	-12.223%
2026-05-11	0.409200	0.416150	0.395000	0.402600	-0.099%	10,391	-13.313%
2026-05-08	0.397680	0.404900	0.396550	0.403000	-1.946%	4,575	-13.400%
2026-05-07	0.405100	0.411000	0.398650	0.411000	+2.750%	21,570	-15.085%
2026-05-06	0.400000	0.409200	0.395590	0.400000	-1.332%	31,531	-12.750%
2026-05-05	0.410000	0.410000	0.402880	0.405400	-0.025%	47,783	-13.912%
2026-05-04	0.410000	0.419500	0.400000	0.405500	-1.098%	109,677	-13.933%
2026-05-01	0.400000	0.413900	0.378995	0.410000	+4.725%	141,271	-14.878%
2026-04-30	0.431000	0.431000	0.379800	0.391500	-4.326%	116,191	-10.856%
2026-04-29	0.409980	0.418525	0.402870	0.409200	+0.915%	102,910	-14.712%
2026-04-28	0.402750	0.411100	0.402730	0.405490	+0.220%	10,700	-13.931%
2026-04-27	0.394500	0.404600	0.394500	0.404600	-2.740%	42,400	-13.742%
2026-04-24	0.427000	0.427000	0.416000	0.416000	-2.758%	16,014	-16.106%
2026-04-23	0.419790	0.427800	0.416100	0.427800	+0.872%	97,865	-18.420%
2026-04-22	0.420000	0.425900	0.417130	0.424100	+1.338%	1,001,793	-17.708%
2026-04-21	0.369850	0.431100	0.369850	0.418500	+9.155%	927,152	-16.607%
2026-04-17	0.380000	0.383400	0.373200	0.383400	+0.921%	56,532	-8.972%
2026-04-16	0.369000	0.379900	0.369000	0.379900	-1.404%	33,500	-8.134%
2026-04-15	0.389000	0.389000	0.385310	0.385310	+1.961%	20,616	-9.424%
2026-04-14	0.371500	0.380160	0.362800	0.377900	+3.557%	72,414	-7.648%
2026-04-13	0.350600	0.370700	0.350600	0.364920	+2.968%	41,969	-4.363%
2026-04-10	0.353412	0.354900	0.350000	0.354400	+1.257%	23,130	-1.524%
2026-04-09	0.334100	0.350000	0.334100	0.350000	+6.061%	60,656	-0.286%
2026-04-08	0.330000	0.330000	0.330000	0.330000	+2.072%	5,500	+5.758%
2026-04-06	0.346000	0.346000	0.311700	0.323300	-0.216%	29,014	+7.949%
2026-04-02	0.316300	0.324000	0.316300	0.324000	0.000%	5,300	+7.716%
2026-04-01	0.326300	0.326300	0.322900	0.324000	-2.085%	80,355	+7.716%
2026-03-31	0.345000	0.345000	0.321900	0.330900	+3.406%	21,225	+5.470%
2026-03-30	0.321500	0.321500	0.320000	0.320000	-0.249%	36,110	+9.062%
2026-03-27	0.316700	0.320800	0.316700	0.320800	-3.344%	15,445	+8.791%
2026-03-26	0.337100	0.337100	0.324400	0.331900	-1.161%	27,650	+5.152%
2026-03-24	0.345800	0.345800	0.332200	0.335800	-1.235%	140,825	+3.931%
2026-03-23	0.315500	0.343465	0.315500	0.340000	+3.583%	381,250	+2.647%
2026-03-20	0.313000	0.328240	0.313000	0.328240	-1.807%	5,683	+6.325%
2026-03-19	0.340000	0.341200	0.330000	0.334280	-1.682%	80,750	+4.403%
2026-03-18	0.344650	0.347000	0.340000	0.340000	0.000%	214,609	+2.647%
2026-03-17	0.331000	0.348300	0.324220	0.340000	-0.875%	289,029	+2.647%
2026-03-16	0.310000	0.353000	0.310000	0.343000	+10.645%	984,342	+1.749%
2026-03-13	0.306500	0.315900	0.303375	0.310000	0.000%	222,939	+12.581%
2026-03-12	0.316090	0.324900	0.300000	0.310000	-8.582%	866,604	+12.581%
2026-03-11	0.344000	0.350600	0.321600	0.339100	+6.535%	873,500	+2.919%
2026-03-10	0.305000	0.319200	0.305000	0.318300	+2.677%	101,899	+9.645%
2026-03-09	0.305100	0.310000	0.293000	0.310000	+1.639%	485,168	+12.581%
2026-03-06	0.310000	0.310000	0.302200	0.305000	0.000%	96,608	+14.426%
2026-03-05	0.309000	0.311100	0.302000	0.305000	+4.274%	93,586	+14.426%
2026-03-04	0.299900	0.300000	0.292500	0.292500	+0.706%	70,321	+19.316%
2026-03-03	0.272000	0.290450	0.272000	0.290450	+0.398%	2,025	+20.158%
2026-03-02	0.292450	0.292450	0.289300	0.289300	-0.959%	84,360	+20.636%
2026-02-27	0.292100	0.292100	0.292100	0.292100	-2.633%	3,815	+19.480%
2026-02-26	0.297600	0.300000	0.290000	0.300000	+3.270%	37,500	+16.333%
2026-02-24	0.296000	0.296000	0.290500	0.290500	+0.172%	12,500	+20.138%
2026-02-23	0.276200	0.293900	0.276200	0.290000	+5.244%	334,550	+20.345%
2026-02-20	0.275000	0.276475	0.269200	0.275550	+3.590%	34,500	+26.656%
2026-02-17	0.266000	0.266000	0.266000	0.266000	+0.377%	1,000	+31.203%
2026-02-13	0.258700	0.265000	0.258700	0.265000	+0.015%	7,957	+31.698%
2026-02-11	0.264960	0.264960	0.264960	0.264960	+1.595%	500	+31.718%
2026-02-10	0.265950	0.265950	0.260800	0.260800	-3.799%	1,700	+33.819%
2026-02-09	0.269800	0.271100	0.269800	0.271100	+1.612%	580	+28.735%
2026-02-05	0.266800	0.266800	0.266800	0.266800	0.000%	24,000	+30.810%
2026-02-04	0.266800	0.266800	0.266800	0.266800	+3.451%	1,000	+30.810%
2026-02-02	0.261400	0.261400	0.255000	0.257900	-1.797%	45,930	+35.324%
2026-01-30	0.270000	0.270000	0.262620	0.262620	-1.263%	34,600	+32.892%
2026-01-29	0.263800	0.265980	0.260000	0.265980	+0.030%	14,561	+31.213%
2026-01-28	0.261200	0.266600	0.260300	0.265900	-1.773%	50,450	+31.252%
2026-01-26	0.251000	0.287000	0.250000	0.270700	+3.202%	21,803	+28.925%
2026-01-23	0.267100	0.271000	0.258000	0.262300	-1.797%	217,500	+33.054%
2026-01-22	0.267100	0.267100	0.267100	0.267100	+0.150%	2,003	+30.663%
2026-01-21	0.266700	0.266700	0.255500	0.266700	+1.484%	7,615	+30.859%
2026-01-20	0.258200	0.262800	0.256400	0.262800	+3.261%	45,871	+32.801%
2026-01-16	0.256500	0.256500	0.251400	0.254500	+1.963%	84,331	+37.132%
2026-01-15	0.257000	0.257000	0.249600	0.249600	-0.992%	23,100	+39.824%
2026-01-12	0.252100	0.252100	0.252100	0.252100	-0.375%	5,000	+38.437%
2026-01-09	0.255300	0.255300	0.253050	0.253050	-0.374%	5,300	+37.917%
2026-01-08	0.254900	0.257300	0.254000	0.254000	0.000%	23,140	+37.402%
2026-01-07	0.258600	0.260720	0.252100	0.254000	0.000%	60,760	+37.402%
2026-01-06	0.260000	0.261900	0.254000	0.254000	-2.308%	73,918	+37.402%
2026-01-05	0.258760	0.260000	0.258760	0.260000	-0.801%	5,100	+34.231%
2026-01-02	0.262200	0.262200	0.258250	0.262100	+1.002%	14,754	+33.155%
2025-12-31	0.253790	0.259950	0.253790	0.259500	+2.306%	4,550	+34.489%
2025-12-30	0.253650	0.253650	0.253650	0.253650	+2.446%	100	+37.591%
2025-12-29	0.247595	0.247595	0.247595	0.247595	-0.962%	500	+40.956%
2025-12-26	0.231000	0.250000	0.231000	0.250000	+0.080%	10,200	+39.600%
2025-12-24	0.245350	0.249800	0.245300	0.249800	+0.205%	8,100	+39.712%
2025-12-22	0.260000	0.260000	0.244600	0.249290	-1.020%	20,200	+39.998%
2025-12-19	0.257500	0.257500	0.251860	0.251860	+0.183%	1,150	+38.569%
2025-12-18	0.251400	0.251400	0.251400	0.251400	-0.483%	200	+38.823%
2025-12-17	0.252620	0.252620	0.252620	0.252620	-0.933%	1,550	+38.152%
2025-12-16	0.251660	0.255000	0.251660	0.255000	+2.000%	9,200	+36.863%
2025-12-12	0.250000	0.252740	0.250000	0.250000	+0.847%	80,320	+39.600%
2025-12-11	0.247900	0.247900	0.247900	0.247900	+0.364%	1,000	+40.783%
2025-12-10	0.244900	0.247000	0.244900	0.247000	-1.081%	65,200	+41.296%
2025-12-08	0.250400	0.250400	0.249700	0.249700	-0.120%	54,000	+39.768%
2025-12-05	0.245000	0.250000	0.245000	0.250000	-2.286%	1,500	+39.600%
2025-12-03	0.246900	0.255850	0.246900	0.255850	+3.949%	15,030	+36.408%
2025-12-02	0.246130	0.246130	0.246130	0.246130	+1.359%	6,000	+41.795%
2025-12-01	0.247200	0.247200	0.242830	0.242830	-3.639%	10,084	+43.722%
2025-11-28	0.244950	0.252000	0.244950	0.252000	+6.123%	16,000	+38.492%
2025-11-25	0.232800	0.238500	0.232800	0.237460	-0.017%	72,500	+46.972%
2025-11-24	0.237500	0.237500	0.237500	0.237500	+3.261%	12,500	+46.947%
2025-11-19	0.230000	0.230000	0.230000	0.230000	+0.966%	76,500	+51.739%
2025-11-18	0.231320	0.231320	0.227800	0.227800	-3.409%	85,000	+53.205%
2025-11-14	0.240000	0.240000	0.235840	0.235840	-2.545%	11,050	+47.982%
2025-11-13	0.239500	0.242000	0.239500	0.242000	0.000%	24,500	+44.215%
2025-11-12	0.238400	0.242000	0.238400	0.242000	+1.510%	22,800	+44.215%
2025-11-11	0.250000	0.250000	0.230000	0.238400	-5.397%	52,700	+46.393%
2025-11-10	0.251700	0.254300	0.251100	0.252000	-1.563%	24,685	+38.492%
2025-11-07	0.259600	0.260000	0.256000	0.256000	+0.847%	20,500	+36.328%
2025-11-06	0.291000	0.291000	0.249600	0.253850	-7.691%	110,654	+37.483%
2025-11-05	0.273680	0.275000	0.273680	0.275000	+1.596%	1,100	+26.909%
2025-11-04	0.275000	0.275000	0.270680	0.270680	-0.192%	3,600	+28.935%
2025-11-03	0.272200	0.272200	0.271200	0.271200	-0.459%	1,600	+28.687%
2025-10-31	0.272450	0.272450	0.272450	0.272450	+1.464%	100	+28.097%
2025-10-30	0.270000	0.270000	0.268520	0.268520	+0.834%	14,400	+29.972%
2025-10-29	0.264230	0.266300	0.264230	0.266300	-3.445%	1,100	+31.055%
2025-10-28	0.275800	0.275800	0.275800	0.275800	+1.100%	10,000	+26.541%
2025-10-27	0.273000	0.273000	0.272800	0.272800	+1.791%	4,100	+27.933%
2025-10-24	0.265000	0.272000	0.265000	0.268000	+3.331%	22,550	+30.224%
2025-10-22	0.260250	0.260250	0.259360	0.259360	+2.235%	1,200	+34.562%
2025-10-21	0.257000	0.257000	0.253690	0.253690	-0.670%	10,100	+37.569%
2025-10-20	0.255000	0.256100	0.250000	0.255400	+2.038%	4,150	+36.648%
2025-10-17	0.258300	0.258300	0.250000	0.250300	-1.882%	27,002	+39.433%
2025-10-16	0.255100	0.255100	0.255100	0.255100	-1.544%	1,500	+36.809%
2025-10-15	0.250000	0.259100	0.250000	0.259100	+5.583%	3,101	+34.697%
2025-10-14	0.275000	0.275000	0.245400	0.245400	-3.878%	3,100	+42.217%
2025-10-09	0.256500	0.256500	0.251900	0.255300	-2.891%	135,415	+36.702%
2025-10-08	0.262900	0.262900	0.262900	0.262900	+1.781%	138	+32.750%
2025-10-07	0.250000	0.258300	0.250000	0.258300	-1.600%	5,600	+35.114%
2025-10-06	0.266300	0.266300	0.262500	0.262500	-0.568%	16,500	+32.952%
2025-10-03	0.260840	0.264000	0.260840	0.264000	+0.610%	2,200	+32.197%
2025-10-02	0.270000	0.270000	0.262400	0.262400	+2.054%	8,650	+33.003%
2025-10-01	0.262800	0.263300	0.257120	0.257120	+0.438%	16,017	+35.734%
2025-09-30	0.249000	0.256000	0.249000	0.256000	-2.476%	22,500	+36.328%
2025-09-29	0.263300	0.263300	0.257600	0.262500	+0.962%	24,290	+32.952%
2025-09-26	0.259100	0.260000	0.259100	0.260000	+1.761%	15,101	+34.231%
2025-09-25	0.240500	0.260700	0.233230	0.255500	+4.499%	142,400	+36.595%
2025-09-24	0.240500	0.244500	0.240500	0.244500	+1.075%	10,100	+42.740%
2025-09-23	0.241900	0.241900	0.241900	0.241900	+2.892%	3,500	+44.274%
2025-09-22	0.235100	0.235100	0.235100	0.235100	-1.804%	1,000	+48.447%
2025-09-19	0.239420	0.239420	0.239420	0.239420	+1.881%	300	+45.769%
2025-09-17	0.237900	0.237900	0.231900	0.235000	+3.251%	18,500	+48.511%
2025-09-16	0.220000	0.227600	0.215000	0.227600	+6.975%	84,800	+53.339%
2025-09-15	0.213800	0.213800	0.212760	0.212760	+3.307%	10,000	+64.035%
2025-09-12	0.210830	0.210830	0.205950	0.205950	-1.459%	300	+69.459%
2025-09-10	0.202700	0.214100	0.202700	0.209000	+3.108%	101,500	+66.986%
2025-09-09	0.207000	0.207000	0.202500	0.202700	-5.563%	27,500	+72.176%
2025-09-08	0.214640	0.214640	0.214640	0.214640	-0.428%	1,000	+62.598%
2025-09-05	0.219490	0.219490	0.215562	0.215562	-3.301%	32,600	+61.902%
2025-09-02	0.222920	0.222920	0.222920	0.222920	+2.257%	3,500	+56.558%
2025-08-29	0.225450	0.225450	0.218000	0.218000	-1.780%	37,569	+60.092%
2025-08-28	0.221950	0.221950	0.221950	0.221950	-1.057%	600	+57.243%
2025-08-27	0.223050	0.224320	0.223050	0.224320	+1.964%	14,543	+55.581%
2025-08-26	0.220000	0.220000	0.220000	0.220000	-1.124%	29,500	+58.636%
2025-08-25	0.221900	0.225800	0.221900	0.222500	-0.802%	15,800	+56.854%
2025-08-22	0.224300	0.224300	0.224300	0.224300	-3.568%	570	+55.595%
2025-08-20	0.215000	0.232960	0.215000	0.232600	+0.606%	101,200	+50.043%
2025-08-18	0.231200	0.231200	0.231200	0.231200	+2.256%	2,500	+50.952%
2025-08-15	0.226100	0.226100	0.226100	0.226100	+0.199%	750	+54.356%
2025-08-14	0.225350	0.225650	0.220100	0.225650	+0.737%	15,000	+54.664%
2025-08-13	0.227600	0.227600	0.224000	0.224000	-3.114%	2,270	+55.804%
2025-08-12	0.234200	0.234200	0.231200	0.231200	-1.260%	3,000	+50.952%
2025-08-11	0.234150	0.234150	0.234150	0.234150	+0.120%	5,000	+49.050%
2025-08-08	0.235300	0.236450	0.230000	0.233870	-2.146%	10,000	+49.228%
2025-08-07	0.240900	0.245000	0.235000	0.239000	+8.302%	109,150	+46.025%
2025-08-06	0.223000	0.223000	0.220680	0.220680	+0.721%	15,200	+58.148%
2025-08-05	0.220200	0.220200	0.213000	0.219100	-4.181%	9,000	+59.288%
2025-08-04	0.204400	0.228660	0.204400	0.228660	-1.757%	500	+52.628%
2025-07-29	0.224400	0.232750	0.224400	0.232750	-0.137%	18,500	+49.946%
2025-07-22	0.234357	0.234357	0.233070	0.233070	+3.587%	5,000	+49.740%
2025-07-18	0.225000	0.225000	0.225000	0.225000	-0.222%	6,000	+55.111%
2025-07-16	0.225500	0.225500	0.225500	0.225500	+0.133%	12,700	+54.767%
2025-07-15	0.225200	0.225200	0.225200	0.225200	-4.778%	12,000	+54.973%
2025-07-11	0.228800	0.239000	0.225700	0.236500	+6.388%	102,071	+47.569%
2025-07-07	0.226000	0.229600	0.222300	0.222300	-6.597%	3,700	+56.995%
2025-07-03	0.229500	0.238000	0.229000	0.238000	+3.478%	1,300	+46.639%
2025-07-02	0.244000	0.244000	0.227500	0.230000	+1.433%	82,600	+51.739%
2025-06-30	0.219300	0.227520	0.213500	0.226750	+5.392%	9,674	+53.914%
2025-06-27	0.218900	0.231440	0.215150	0.215150	-4.801%	19,700	+62.212%
2025-06-26	0.219700	0.226000	0.219700	0.226000	+3.956%	900	+54.425%
2025-06-25	0.214700	0.219770	0.214700	0.217400	-1.718%	2,000	+60.534%
2025-06-24	0.221200	0.221200	0.221200	0.221200	-3.532%	100	+57.776%
2025-06-23	0.221000	0.229300	0.217500	0.229300	+3.353%	11,300	+52.202%
2025-06-20	0.221862	0.221862	0.221862	0.221862	-0.287%	1,000	+57.305%
2025-06-18	0.222500	0.222500	0.220000	0.222500	+1.136%	39,000	+56.854%
2025-06-17	0.212000	0.220000	0.212000	0.220000	-0.227%	1,500	+58.636%
2025-06-16	0.228326	0.228326	0.219100	0.220500	-0.899%	36,500	+58.277%
2025-06-13	0.222500	0.222500	0.215800	0.222500	-0.269%	23,702	+56.854%
2025-06-12	0.223400	0.223400	0.220000	0.223100	+3.039%	51,863	+56.432%
2025-06-11	0.215000	0.216600	0.215000	0.216520	+0.707%	21,300	+61.186%
2025-06-10	0.216800	0.216850	0.215000	0.215000	+0.467%	36,400	+62.326%
2025-06-09	0.216540	0.220200	0.214000	0.214000	+1.905%	11,790	+63.084%
2025-06-06	0.210000	0.210000	0.210000	0.210000	-1.984%	14,500	+66.190%
2025-06-05	0.210000	0.214250	0.210000	0.214250	-0.120%	24,700	+62.894%
2025-06-04	0.217000	0.217000	0.214508	0.214508	+2.147%	3,600	+62.698%
2025-06-03	0.213200	0.213200	0.210000	0.210000	-2.733%	27,000	+66.190%
2025-06-02	0.215900	0.215900	0.215900	0.215900	-1.505%	1,000	+61.649%
2025-05-30	0.210000	0.219200	0.210000	0.219200	+0.874%	4,010	+59.215%
2025-05-29	0.210000	0.223800	0.210000	0.217300	+5.511%	5,400	+60.607%
2025-05-28	0.205300	0.212450	0.203980	0.205950	-0.795%	14,100	+69.459%
2025-05-27	0.212500	0.212500	0.201000	0.207600	-2.945%	13,200	+68.112%
2025-05-23	0.210000	0.213900	0.201500	0.213900	+4.545%	169,100	+63.160%
2025-05-22	0.200000	0.216900	0.200000	0.204600	+7.684%	56,033	+70.577%
2025-05-21	0.176000	0.213800	0.176000	0.190000	-3.553%	69,400	+83.684%
2025-05-20	0.192800	0.202300	0.190000	0.197000	-10.455%	107,700	+77.157%
2025-05-19	0.192000	0.300000	0.185000	0.220000	+13.931%	31,150	+58.636%
2025-05-16	0.187000	0.193100	0.181300	0.193100	+4.378%	210,700	+80.735%
2025-05-15	0.185900	0.193500	0.180000	0.185000	+2.835%	107,000	+88.649%
2025-05-14	0.176100	0.179900	0.170000	0.179900	+3.689%	12,500	+93.997%
2025-05-13	0.170000	0.173500	0.170000	0.173500	-1.252%	41,000	+101.153%
2025-05-12	0.170000	0.175700	0.169000	0.175700	+2.664%	33,400	+98.634%
2025-05-09	0.169500	0.171140	0.168290	0.171140	-2.568%	1,900	+103.927%
2025-05-08	0.169900	0.175650	0.165900	0.175650	+7.300%	20,100	+98.691%
2025-05-07	0.163700	0.163700	0.163700	0.163700	-4.659%	73,420	+113.195%
2025-05-06	0.166900	0.171700	0.162500	0.171700	-2.994%	2,200	+103.262%
2025-05-05	0.170600	0.177000	0.168000	0.177000	+3.812%	45,054	+97.175%
2025-05-02	0.171000	0.174810	0.170500	0.170500	-3.618%	300	+104.692%
2025-04-30	0.176900	0.176900	0.176900	0.176900	+2.849%	225	+97.287%
2025-04-29	0.169310	0.172000	0.166650	0.172000	-1.206%	23,300	+102.907%
2025-04-28	0.168000	0.174100	0.163000	0.174100	-0.229%	148,300	+100.460%
2025-04-25	0.162210	0.174500	0.161450	0.174500	+6.402%	44,025	+100.000%
2025-04-24	0.153200	0.164000	0.150000	0.164000	+2.244%	18,600	+112.805%
2025-04-23	0.148600	0.160400	0.148600	0.160400	+12.799%	6,349	+117.581%
2025-04-17	0.141680	0.145000	0.141680	0.142200	+4.713%	56,275	+145.429%
2025-04-16	0.137800	0.137800	0.133306	0.135800	-3.000%	188,900	+156.996%
2025-04-15	0.140000	0.144500	0.139000	0.140000	+7.692%	176,101	+149.286%
2025-04-14	0.130000	0.130000	0.130000	0.130000	+6.908%	19,600	+168.462%
2025-04-11	0.126000	0.128000	0.121600	0.121600	-6.462%	60,500	+187.007%
2025-04-10	0.135000	0.135000	0.130000	0.130000	-1.366%	24,000	+168.462%
2025-04-09	0.130700	0.131800	0.123000	0.131800	+1.385%	62,000	+164.795%
2025-04-08	0.135000	0.135000	0.130000	0.130000	-3.704%	47,500	+168.462%
2025-04-07	0.126300	0.140000	0.126300	0.135000	0.000%	90,660	+158.519%
2025-04-04	0.123000	0.135000	0.119000	0.135000	-3.915%	130,700	+158.519%
2025-03-31	0.140500	0.140500	0.140500	0.140500	-10.680%	10,000	+148.399%
2025-03-28	0.160000	0.160000	0.157300	0.157300	+14.734%	20,000	+121.869%
2025-03-27	0.128300	0.137900	0.128300	0.137100	+1.541%	95,000	+154.559%
2025-03-26	0.131000	0.137100	0.131000	0.135020	+3.862%	2,450	+158.480%
2025-03-25	0.129700	0.132500	0.129700	0.130000	+3.175%	99,100	+168.462%
2025-03-24	0.107000	0.128120	0.107000	0.126000	+5.882%	136,037	+176.984%
2025-03-21	0.118200	0.122900	0.116000	0.119000	-2.857%	31,100	+193.277%
2025-03-20	0.122300	0.122500	0.122050	0.122500	+2.083%	270,000	+184.898%
2025-03-19	0.125300	0.125300	0.120000	0.120000	+2.215%	268,000	+190.833%
2025-03-18	0.128300	0.132000	0.117400	0.117400	-2.734%	7,700	+197.274%
2025-03-17	0.120700	0.120700	0.120700	0.120700	+0.583%	100	+189.147%
2025-03-14	0.127500	0.127500	0.115000	0.120000	-0.826%	116,100	+190.833%
2025-03-13	0.121000	0.121000	0.120000	0.121000	+0.833%	40,500	+188.430%
2025-03-11	0.126100	0.131200	0.120000	0.120000	-8.257%	88,700	+190.833%
2025-03-10	0.131000	0.136200	0.130800	0.130800	-2.967%	78,700	+166.820%
2025-03-07	0.136700	0.136700	0.126200	0.134800	+0.747%	207,600	+158.902%
2025-03-06	0.129000	0.133800	0.129000	0.133800	+2.137%	44,700	+160.837%
2025-03-05	0.129300	0.131000	0.129300	0.131000	-1.504%	13,500	+166.412%
2025-03-04	0.132500	0.133000	0.132500	0.133000	+0.377%	33,000	+162.406%
2025-03-03	0.136000	0.136000	0.132500	0.132500	-4.813%	14,000	+163.396%
2025-02-28	0.139200	0.139200	0.139200	0.139200	-1.660%	15,000	+150.718%
2025-02-26	0.137000	0.143700	0.137000	0.141550	+1.107%	6,300	+146.556%
2025-02-25	0.144000	0.144000	0.140000	0.140000	-0.920%	3,600	+149.286%
2025-02-24	0.144000	0.150000	0.136100	0.141300	-1.875%	39,152	+146.992%
2025-02-21	0.147000	0.147000	0.144000	0.144000	-2.941%	22,800	+142.361%
2025-02-20	0.146000	0.154000	0.146000	0.148364	+1.203%	19,800	+135.232%
2025-02-19	0.148000	0.148000	0.146600	0.146600	-1.545%	10,200	+138.063%
2025-02-18	0.152400	0.152400	0.147000	0.148900	-0.733%	28,800	+134.385%
2025-02-14	0.152420	0.152420	0.149000	0.150000	-5.601%	58,500	+132.667%
2025-02-13	0.158900	0.158900	0.158900	0.158900	-0.687%	30,000	+119.635%
2025-02-12	0.151000	0.161700	0.150000	0.160000	-1.112%	84,000	+118.125%
2025-02-11	0.151000	0.161800	0.150600	0.161800	+4.657%	58,950	+115.698%
2025-02-10	0.151900	0.154600	0.150000	0.154600	+0.390%	28,240	+125.744%
2025-02-07	0.144300	0.154000	0.144300	0.154000	+10.000%	4,200	+126.623%
2025-02-06	0.144940	0.144940	0.140000	0.140000	-2.303%	47,000	+149.286%
2025-02-05	0.150000	0.151000	0.143300	0.143300	-1.849%	230,800	+143.545%
2025-02-04	0.158480	0.158480	0.146000	0.146000	-4.388%	21,152	+139.041%
2025-02-03	0.153000	0.153000	0.145000	0.152700	-2.241%	350,654	+128.553%
2025-01-31	0.156000	0.160880	0.153000	0.156200	-3.580%	96,000	+123.431%
2025-01-30	0.164600	0.166600	0.161000	0.162000	+0.062%	67,059	+115.432%
2025-01-29	0.163500	0.163500	0.154000	0.161900	-3.917%	64,940	+115.565%
2025-01-28	0.170000	0.170000	0.167000	0.168500	-0.882%	147,000	+107.122%
2025-01-27	0.166000	0.171300	0.166000	0.170000	+1.796%	16,200	+105.294%
2025-01-24	0.174600	0.178100	0.167000	0.167000	-0.299%	27,000	+108.982%
2025-01-23	0.168000	0.174000	0.165000	0.167500	-2.047%	38,600	+108.358%
2025-01-22	0.186500	0.186500	0.165000	0.171000	-6.506%	117,100	+104.094%
2025-01-21	0.165500	0.182900	0.165500	0.182900	+6.959%	63,999	+90.815%
2025-01-17	0.165000	0.174850	0.165000	0.171000	-2.564%	229,400	+104.094%
2025-01-16	0.165000	0.177700	0.165000	0.175500	-0.510%	135,800	+98.860%
2025-01-15	0.175000	0.182000	0.165000	0.176400	-0.508%	49,693	+97.846%
2025-01-14	0.182000	0.182000	0.170000	0.177300	-0.783%	19,600	+96.842%
2025-01-13	0.170900	0.178700	0.170900	0.178700	-0.501%	15,595	+95.299%
2025-01-10	0.178000	0.179600	0.176300	0.179600	+0.899%	1,600	+94.321%
2025-01-08	0.178000	0.178000	0.178000	0.178000	0.000%	1,000	+96.067%
2025-01-07	0.187900	0.191000	0.178000	0.178000	-5.820%	9,700	+96.067%
2025-01-06	0.189000	0.189000	0.189000	0.189000	+2.829%	100	+84.656%
2025-01-03	0.180800	0.185260	0.180800	0.183800	+0.989%	4,310	+89.880%
2025-01-02	0.181000	0.185300	0.179527	0.182000	+0.664%	32,101	+91.758%
2024-12-31	0.179800	0.183500	0.179800	0.180800	+5.731%	15,800	+93.031%
2024-12-27	0.174500	0.174500	0.171000	0.171000	-10.933%	68,600	+104.094%
2024-12-26	0.175000	0.192000	0.175000	0.191990	+9.709%	16,995	+81.780%
2024-12-24	0.172500	0.177844	0.172500	0.175000	-2.180%	79,000	+99.429%
2024-12-23	0.175000	0.178900	0.172500	0.178900	-0.611%	223,000	+95.081%
2024-12-20	0.170000	0.180500	0.170000	0.180000	+6.007%	101,800	+93.889%
2024-12-19	0.165000	0.169800	0.165000	0.169800	-0.118%	29,604	+105.536%
2024-12-18	0.182000	0.182000	0.170000	0.170000	-2.857%	29,500	+105.294%
2024-12-17	0.175000	0.175000	0.175000	0.175000	-1.961%	3,500	+99.429%
2024-12-16	0.177900	0.178500	0.177900	0.178500	+1.133%	103,000	+95.518%
2024-12-13	0.167000	0.180000	0.167000	0.176500	+0.057%	27,200	+97.734%
2024-12-12	0.180000	0.186000	0.176400	0.176400	-2.000%	153,000	+97.846%
2024-12-11	0.180550	0.182000	0.178000	0.180000	-1.099%	255,500	+93.889%
2024-12-10	0.185000	0.187450	0.181150	0.182000	-1.987%	137,300	+91.758%
2024-12-09	0.179547	0.190200	0.179547	0.185690	+3.161%	369,500	+87.948%
2024-12-06	0.179000	0.181564	0.179000	0.180000	+2.857%	50,600	+93.889%
2024-12-05	0.175000	0.175000	0.175000	0.175000	-0.171%	500	+99.429%
2024-12-04	0.180000	0.186000	0.175300	0.175300	-5.753%	16,000	+99.087%
2024-12-03	0.186500	0.186500	0.183300	0.186000	0.000%	26,700	+87.634%
2024-12-02	0.190000	0.190000	0.179900	0.186000	-4.615%	204,451	+87.634%
2024-11-29	0.195000	0.195000	0.195000	0.195000	-4.785%	15,000	+78.974%
2024-11-26	0.204800	0.204800	0.204800	0.204800	-2.523%	8,019	+70.410%
2024-11-25	0.220000	0.220000	0.210100	0.210100	-4.500%	52,500	+66.111%
2024-11-22	0.209000	0.222700	0.207200	0.220000	+14.375%	13,180	+58.636%

.dark-mode .xz8yHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xz8yHk{ color: #333333; background-color: white; border: 2px solid #333333; }CTXXFCEMATRIX CORP ORDstock OTC

CTXXF
CEMATRIX CORP ORD
stock OTC