Free Trial

CEMATRIX (CVX) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free CVX Stock Alerts
C$0.48
-0.01 (-1.02%)
(As of 09:42 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

CEMATRIX Stock Price Performance

5 Day
Performance
+5.38%
1 Month
Performance
+25.64%
3 Month
Performance
+48.48%
6 Month
Performance
+68.97%
Year-To-Date
Performance
+78.18%
1 Year
Performance
+139.02%
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 WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

CVX Stock Chart for Wednesday, May, 29, 2024

CVX Chart by TradingView

CEMATRIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$0.46C$0.49
+6.52%		C$0.50C$0.451.37 million shsC$66.52 million
05/27/2024C$0.47C$0.46
-1.08%		C$0.48C$0.46778,230 shsC$62.45 million
05/24/2024C$0.43C$0.47
+8.14%		C$0.47C$0.43801,061 shsC$62.91 million
05/23/2024C$0.41C$0.43
+6.17%		C$0.43C$0.401.25 million shsC$58.17 million
05/22/2024C$0.40C$0.41
+2.53%		C$0.43C$0.391.10 million shsC$54.79 million
05/21/2024C$0.38C$0.40
+3.95%		C$0.40C$0.38150,600 shsC$53.44 million
05/20/2024C$0.38C$0.38C$0.38C$0.37106,611 shsC$51.41 million
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
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
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
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

Related Companies:
This page (CVE:CVX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
You won't believe what Citigroup just did to it's depositors
American Alternative