Free Trial

CEMATRIX (CVX) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free CVX Stock Alerts
C$0.38
+0.02 (+5.56%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

CEMATRIX Stock Price Performance

5 Day
Performance
+11.76%
1 Month
Performance
0.00%
3 Month
Performance
+10.14%
6 Month
Performance
+61.70%
Year-To-Date
Performance
+38.18%
1 Year
Performance
+85.37%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

CVX Stock Chart for Sunday, May, 19, 2024

CVX Chart by TradingView

CEMATRIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.36C$0.38
+5.56%		C$0.38C$0.37106,611 shsC$51.41 million
05/16/2024C$0.35C$0.36
+2.86%		C$0.37C$0.36169,400 shsC$48.70 million
05/15/2024C$0.34C$0.35
+2.94%		C$0.36C$0.34120,251 shsC$47.35 million
05/14/2024C$0.36C$0.34
-5.56%		C$0.37C$0.34266,171 shsC$46.00 million
05/13/2024C$0.38C$0.36
-4.00%		C$0.38C$0.35141,116 shsC$48.70 million
05/10/2024C$0.39C$0.38
-2.60%		C$0.40C$0.38147,563 shsC$50.73 million
05/09/2024C$0.43C$0.39
-10.47%		C$0.44C$0.39589,062 shsC$52.08 million
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (CVE:CVX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research