Cematrix Corp Historical Data - CVX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cematrix Corp (CVX)
Cematrix Corp (CVX) Historical

Cematrix Corp (CVX)

0.385

-0.02

(-4.94%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	5.47945205479	0.365	0.41	0.36	252751	0.39952214	CS
4	0.055	16.6666666667	0.33	0.445	0.32	216656	0.37987081	CS
12	0.065	20.3125	0.32	0.445	0.3	146454	0.35562521	CS
26	0.19	97.4358974359	0.195	0.445	0.18	163818	0.31153551	CS
52	0.21	120	0.175	0.445	0.175	108511	0.28457454	CS
156	-0.175	-31.25	0.56	0.59	0.135	119002	0.32025261	CS
260	0.165	75	0.22	0.86	0.135	163181	0.45368067	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.405	0	0.00	0.405	0.405	0.405	0
1714081200	0.405	0.02	5.19	0.385	0.405	0.385	188487
1713994800	0.385	-0.025	-6.10	0.4099999	0.4099999	0.38	260584
1713908400	0.4099999	0.0299999	7.89	0.38	0.4099999	0.38	621869
1713822000	0.38	0	0.00	0.38	0.39	0.375	63573
1713562800	0.38	0.02	5.56	0.365	0.38	0.36	129240
1713476400	0.36	-0.01	-2.70	0.37	0.375	0.36	118465
1713390000	0.37	0.005	1.37	0.365	0.375	0.365	85841
1713303600	0.365	-0.005	-1.35	0.365	0.38	0.36	70947
1713217200	0.37	-0.01	-2.63	0.385	0.385	0.37	226550
1712958000	0.38	-0.01	-2.56	0.39	0.39	0.355	303475
1712871600	0.39	0	0.00	0.42	0.445	0.38	879144
1712785200	0.39	0.02	5.41	0.365	0.39	0.36	280982
1712698800	0.37	0.03	8.82	0.34	0.37	0.34	282495
1712612400	0.34	0.005	1.49	0.33	0.34	0.33	67627
1712353200	0.335	0.005	1.52	0.325	0.335	0.32	118500
1712266800	0.33	-0.005	-1.49	0.33	0.335	0.33	108633
1712180400	0.335	0	0.00	0.335	0.34	0.33	195210
1712094000	0.335	0	0.00	0.335	0.335	0.335	28529
1712007600	0.335	0.005	1.52	0.33	0.34	0.33	86320
1711662000	0.33	0	0.00	0.34	0.34	0.33	35871
1711575600	0.33	0	0.00	0.335	0.335	0.33	140518
1711489200	0.33	0.005	1.54	0.325	0.33	0.32	39497
1711402800	0.325	-0.01	-2.99	0.335	0.34	0.325	114427
1711143600	0.335	0.005	1.52	0.335	0.34	0.335	67525
1711057200	0.33	0	0.00	0.33	0.335	0.33	154942
1710970800	0.33	-0.01	-2.94	0.33	0.34	0.33	33000
1710884400	0.34	0.01	3.03	0.33	0.34	0.33	160188
1710798000	0.33	0.02	6.45	0.32	0.33	0.32	36300
1710538800	0.31	0.005	1.64	0.31	0.31	0.305	43500
1710452400	0.305	-0.005	-1.61	0.31	0.32	0.3	306569
1710366000	0.31	0	0.00	0.315	0.32	0.31	47500
1710279600	0.31	0.005	1.64	0.31	0.31	0.3	69000
1710193200	0.305	-0.005	-1.61	0.31	0.315	0.3	239200
1709937600	0.31	-0.01	-3.13	0.315	0.315	0.31	101950
1709851200	0.32	0	0.00	0.32	0.32	0.32	24525
1709764800	0.32	0.005	1.59	0.315	0.33	0.315	75025
1709678400	0.315	-0.01	-3.08	0.32	0.32	0.31	16228
1709592000	0.325	-0.005	-1.52	0.335	0.335	0.31	205401
1709332800	0.33	0	0.00	0.33	0.34	0.325	57710
1709246400	0.33	0.005	1.54	0.325	0.33	0.325	23125
1709160000	0.325	0	0.00	0.325	0.325	0.32	31000
1709073600	0.325	-0.005	-1.52	0.33	0.33	0.325	41500
1708987200	0.33	0	0.00	0.33	0.33	0.33	104005
1708728000	0.33	0.005	1.54	0.325	0.33	0.325	59700
1708641600	0.325	-0.02	-5.80	0.3449999	0.3449999	0.32	137090
1708555200	0.3449999	-0.01	-2.82	0.36	0.36	0.34	122928
1708468800	0.355	0.0100001	2.90	0.34	0.355	0.34	68664
1708123200	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	130500
1708036800	0.34	-0.015	-4.23	0.36	0.36	0.34	237533
1707950400	0.355	0.005	1.43	0.35	0.355	0.35	79000
1707864000	0.35	0	0.00	0.35	0.35	0.35	82500
1707777600	0.35	0	0.00	0.355	0.355	0.35	112428
1707518400	0.35	0.0050001	1.45	0.3449999	0.36	0.3449999	55259
1707432000	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.33	110500
1707345600	0.34	-0.015	-4.23	0.355	0.365	0.34	154052
1707259200	0.355	0.03	9.23	0.325	0.36	0.325	652770
1707172800	0.325	0.005	1.56	0.325	0.33	0.32	176332
1706913600	0.32	-0.005	-1.54	0.32	0.325	0.32	30090
1706827200	0.325	0.03	10.17	0.3	0.325	0.3	263729
1706740800	0.295	0	0.00	0.29	0.3	0.29	86500
1706654400	0.295	-0.005	-1.67	0.3	0.3	0.295	108000
1706568000	0.3	-0.005	-1.64	0.305	0.31	0.3	78100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions