Free Trial

CEMATRIX (CVX) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free CVX Stock Alerts
C$0.38
-0.05 (-10.47%)
(As of 05:23 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

CEMATRIX Stock Price Performance

5 Day
Performance
+6.41%
1 Month
Performance
+12.16%
3 Month
Performance
+18.57%
6 Month
Performance
+93.02%
Year-To-Date
Performance
+50.91%
1 Year
Performance
+93.02%
Receive CVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CEMATRIX and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CVX Stock Chart for Thursday, May, 9, 2024

CVX Chart by TradingView

CEMATRIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$0.42C$0.43
+2.38%		C$0.44C$0.41342,748 shsC$58.17 million
05/07/2024C$0.41C$0.42
+3.70%		C$0.42C$0.41178,520 shsC$56.82 million
05/06/2024C$0.39C$0.41
+3.85%		C$0.41C$0.40161,010 shsC$54.79 million
05/03/2024C$0.39C$0.39C$0.39C$0.3983,500 shsC$52.76 million
05/02/2024C$0.39C$0.39C$0.40C$0.39100,000 shsC$52.76 million
05/01/2024C$0.39C$0.39C$0.40C$0.3937,005 shsC$52.76 million
04/30/2024C$0.39C$0.39C$0.39C$0.392,240 shsC$52.76 million
04/29/2024C$0.39C$0.39
+1.30%		C$0.40C$0.3979,785 shsC$52.76 million
04/26/2024C$0.41C$0.39
-4.94%		C$0.41C$0.38237,390 shsC$52.08 million
04/25/2024C$0.39C$0.41
+5.19%		C$0.41C$0.39188,487 shsC$54.78 million
04/24/2024C$0.41C$0.39
-6.10%		C$0.41C$0.38260,584 shsC$52.08 million
04/23/2024C$0.38C$0.41
+7.89%		C$0.41C$0.38621,869 shsC$55.46 million
04/22/2024C$0.38C$0.38C$0.39C$0.3863,573 shsC$51.40 million
04/19/2024C$0.36C$0.38
+5.56%		C$0.38C$0.36129,240 shsC$51.40 million
04/18/2024C$0.37C$0.36
-2.70%		C$0.38C$0.36118,465 shsC$48.70 million
04/17/2024C$0.37C$0.37
+1.37%		C$0.38C$0.3785,841 shsC$50.05 million
04/16/2024C$0.37C$0.37
-1.35%		C$0.38C$0.3670,947 shsC$49.37 million
04/15/2024C$0.38C$0.37
-2.63%		C$0.39C$0.37226,550 shsC$50.05 million
04/12/2024C$0.39C$0.38
-2.56%		C$0.39C$0.36303,475 shsC$51.40 million
04/11/2024C$0.39C$0.39C$0.45C$0.38879,144 shsC$52.76 million
04/10/2024C$0.37C$0.39
+5.41%		C$0.39C$0.36280,982 shsC$52.76 million
04/09/2024C$0.34C$0.37
+8.82%		C$0.37C$0.34282,495 shsC$50.05 million
04/08/2024C$0.34C$0.34
+1.49%		C$0.34C$0.3367,627 shsC$45.99 million
04/05/2024C$0.33C$0.34
+1.52%		C$0.34C$0.32118,500 shsC$45.32 million
04/04/2024C$0.34C$0.33
-1.49%		C$0.34C$0.33108,633 shsC$44.64 million
04/03/2024C$0.34C$0.34C$0.34C$0.33195,210 shsC$45.32 million
04/02/2024C$0.34C$0.34C$0.34C$0.3428,529 shsC$45.32 million
04/01/2024C$0.33C$0.34
+1.52%		C$0.34C$0.3386,320 shsC$45.32 million
03/29/2024C$0.33C$0.33C$0.34C$0.3335,871 shsC$44.64 million
03/28/2024C$0.33C$0.33C$0.34C$0.3335,871 shsC$44.64 million
03/27/2024C$0.33C$0.33C$0.34C$0.33140,518 shsC$44.64 million
03/26/2024C$0.33C$0.33
+1.54%		C$0.33C$0.3239,497 shsC$44.64 million
03/25/2024C$0.34C$0.33
-2.99%		C$0.34C$0.33114,427 shsC$43.96 million
03/22/2024C$0.33C$0.34
+1.52%		C$0.34C$0.3467,525 shsC$45.32 million
03/21/2024C$0.33C$0.33C$0.34C$0.33154,942 shsC$44.64 million
03/20/2024C$0.34C$0.33
-2.94%		C$0.34C$0.3333,000 shsC$44.64 million
03/19/2024C$0.33C$0.34
+3.03%		C$0.34C$0.33160,188 shsC$45.99 million
03/18/2024C$0.31C$0.33
+6.45%		C$0.33C$0.3236,300 shsC$44.64 million
03/15/2024C$0.31C$0.31
+1.64%		C$0.31C$0.3143,500 shsC$41.93 million
03/14/2024C$0.31C$0.31
-1.61%		C$0.32C$0.30306,569 shsC$41.26 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/13/2024C$0.31C$0.31C$0.32C$0.3147,500 shsC$41.93 million
03/12/2024C$0.31C$0.31
+1.64%		C$0.31C$0.3069,000 shsC$41.93 million
03/11/2024C$0.31C$0.31
-1.61%		C$0.32C$0.30239,200 shsC$41.26 million
03/08/2024C$0.32C$0.31
-3.13%		C$0.32C$0.31101,950 shsC$41.93 million
03/07/2024C$0.32C$0.32C$0.32C$0.3224,525 shsC$43.29 million
03/06/2024C$0.32C$0.32
+1.59%		C$0.33C$0.3275,025 shsC$43.29 million
03/05/2024C$0.33C$0.32
-3.08%		C$0.32C$0.3116,228 shsC$42.61 million
03/04/2024C$0.33C$0.33
-1.52%		C$0.34C$0.31205,401 shsC$43.96 million
03/01/2024C$0.33C$0.33C$0.34C$0.3357,710 shsC$44.64 million
02/29/2024C$0.33C$0.33
+1.54%		C$0.33C$0.3323,125 shsC$44.64 million
02/28/2024C$0.33C$0.33C$0.33C$0.3231,000 shsC$43.96 million
02/27/2024C$0.33C$0.33
-1.52%		C$0.33C$0.3341,500 shsC$43.96 million
02/26/2024C$0.33C$0.33C$0.33C$0.33104,005 shsC$44.64 million
02/23/2024C$0.33C$0.33
+1.54%		C$0.33C$0.3359,700 shsC$44.64 million
02/22/2024C$0.35C$0.33
-5.80%		C$0.35C$0.32137,090 shsC$43.96 million
02/21/2024C$0.36C$0.35
-2.82%		C$0.36C$0.34122,928 shsC$46.67 million
02/20/2024C$0.35C$0.36
+2.90%		C$0.36C$0.3468,664 shsC$48.02 million
02/19/2024C$0.35C$0.35C$0.35C$0.35130,500 shsC$46.67 million
02/16/2024C$0.34C$0.35
+1.47%		C$0.35C$0.35130,500 shsC$46.67 million
02/15/2024C$0.36C$0.34
-4.23%		C$0.36C$0.34237,533 shsC$45.99 million
02/14/2024C$0.35C$0.36
+1.43%		C$0.36C$0.3579,000 shsC$48.02 million
02/13/2024C$0.35C$0.35C$0.35C$0.3582,500 shsC$47.34 million
02/12/2024C$0.35C$0.35C$0.36C$0.35112,428 shsC$47.34 million
02/09/2024C$0.35C$0.35
+1.45%		C$0.36C$0.3555,259 shsC$47.34 million
02/08/2024C$0.34C$0.35
+1.47%		C$0.35C$0.33110,500 shsC$46.67 million

Related Companies:
This page (CVE:CVX) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Urgent Nvidia Warning
Altimetry
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Protect Your Bank Account Before It’s Too Late
Weiss Ratings