Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (CSE: CHM )

0.0050 UNCHANGED
Last Price Updated: 1:54 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.4200 0.4200 0.4200 251 +0.00(+0.00%)
Oct 30, 2018 0.3750 0.4200 0.3500 0.4200 550,500 +0.04(+10.53%)
Oct 29, 2018 0.3750 0.4000 0.3700 0.3800 110,000 +0.02(+4.11%)
Oct 26, 2018 0.3650 0.4200 0.3100 0.3650 814,500 -0.04(-8.75%)
Oct 25, 2018 0.4600 0.4600 0.3600 0.4000 186,110 -0.07(-14.89%)
Oct 24, 2018 0.4700 0.4700 0.4700 0.4700 5,006 -0.04(-7.84%)
Oct 23, 2018 0.5100 0.5100 0.4300 0.5100 56,520 -0.04(-7.27%)
Oct 22, 2018 0.5900 0.5900 0.5500 0.5500 11,600 -0.06(-9.84%)
Oct 19, 2018 0.6100 0.6100 0.5300 0.6100 43,100 +0.06(+10.91%)
Oct 18, 2018 0.5500 0.5900 0.5500 0.5500 16,000 -0.04(-6.78%)
Oct 17, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.06(-9.23%)
Oct 16, 2018 0.5000 0.6500 0.5000 0.6500 118,566 +0.15(+30.00%)
Oct 15, 2018 0.5000 0.5000 0.5000 0.5000 19,750 +0.00(+0.00%)
Oct 12, 2018 0.5000 0.5000 0.5000 0.5000 28,900 +0.00(+0.00%)
Oct 11, 2018 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 10, 2018 0.5500 0.5500 0.5000 0.5000 21,300 -0.10(-16.67%)
Oct 09, 2018 0.6000 0.6000 0.6000 0.6000 13,500 -0.03(-4.76%)
Oct 05, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 04, 2018 0.6000 0.6700 0.6000 0.6200 44,833 +0.02(+3.33%)
Oct 03, 2018 0.5700 0.6000 0.5600 0.6000 18,305 +0.00(+0.00%)
Oct 02, 2018 0.5900 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6200 0.6000 0.6000 2,500 +0.01(+1.69%)
Sep 28, 2018 0.5900 0.6600 0.5900 0.5900 19,500 -0.02(-3.28%)
Sep 27, 2018 0.6900 0.6900 0.6100 0.6100 8,300 -0.07(-10.29%)
Sep 26, 2018 0.6800 0.6800 0.6800 0.6800 552 +0.00(+0.00%)
Sep 25, 2018 0.6200 0.6800 0.6000 0.6800 18,002 +0.01(+1.49%)
Sep 24, 2018 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Sep 21, 2018 0.6700 0.6700 0.6700 0.6700 5,000 +0.02(+3.08%)
Sep 20, 2018 0.5000 0.6600 0.5000 0.6500 17,612 +0.05(+8.33%)
Sep 19, 2018 0.5500 0.6300 0.5500 0.6000 64,004 +0.05(+9.09%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 5,626 +0.02(+3.77%)
Sep 17, 2018 0.5300 0.5300 0.5300 0.5300 5,000 -0.06(-10.17%)
Sep 14, 2018 0.5900 0.6100 0.5000 0.5900 30,300 +0.09(+18.00%)
Sep 13, 2018 0.5200 0.5200 0.5000 0.5000 12,324 +0.05(+11.11%)
Sep 12, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.03(+5.88%)
Sep 10, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Sep 07, 2018 0.4250 0.4500 0.4250 0.4250 29,500 -0.08(-15.00%)
Sep 06, 2018 0.5000 0.5300 0.5000 0.5000 30,000 +0.00(+0.00%)
Sep 05, 2018 0.5300 0.5300 0.5000 0.5000 7,522 -0.03(-5.66%)
Aug 31, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 29, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 28, 2018 0.5300 0.5300 0.5300 35 +0.00(+0.00%)
Aug 27, 2018 0.5900 0.5900 0.5300 0.5300 19,000 -0.07(-11.67%)
Aug 24, 2018 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Aug 23, 2018 0.6000 0.6000 0.6000 0.6000 9,033 +0.05(+9.09%)
Aug 20, 2018 0.5500 0.5500 0.5500 0 -0.06(-9.84%)
Aug 16, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Aug 15, 2018 0.5600 0.6200 0.5600 0.6200 19,522 +0.12(+24.00%)
Aug 14, 2018 0.6000 0.6000 0.5000 0.5000 99,501 -0.10(-16.67%)
Aug 13, 2018 0.6000 0.6000 0.6000 0.6000 3,500 -0.02(-3.23%)
Aug 10, 2018 0.6200 0.6200 0.5800 0.6200 6,500 -0.02(-3.13%)
Aug 09, 2018 0.5500 0.6500 0.5500 0.6400 12,000 +0.09(+16.36%)
Aug 08, 2018 0.5600 0.5600 0.5500 0.5500 6,002 -0.04(-6.78%)
Aug 07, 2018 0.5600 0.5900 0.5600 0.5900 10,000 +0.03(+5.36%)
Aug 03, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.