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

Chemistree Technology Inc (OP: CHMJF )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 15, 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 (%)
Dec 31, 2020 0.0580 0.0580 0.0580 122,804 +0.00(+4.88%)
Dec 30, 2020 0.0459 0.0553 0.0450 0.0553 122,804 +0.01(+20.48%)
Dec 29, 2020 0.0600 0.0600 0.0459 0.0459 51,933 -0.01(-10.00%)
Dec 28, 2020 0.0615 0.0615 0.0340 0.0510 102,477 -0.00(-7.27%)
Dec 24, 2020 0.0560 0.0590 0.0506 0.0550 121,000 -0.00(-1.79%)
Dec 23, 2020 0.0492 0.0560 0.0454 0.0560 288,104 +0.01(+14.29%)
Dec 22, 2020 0.0604 0.0604 0.0433 0.0490 88,516 +0.00(+5.15%)
Dec 21, 2020 0.0466 0.0519 0.0430 0.0466 42,844 +0.00(+7.37%)
Dec 18, 2020 0.0480 0.0505 0.0434 0.0434 15,800 -0.00(-6.87%)
Dec 17, 2020 0.0469 0.0499 0.0412 0.0466 101,424 -0.00(-6.80%)
Dec 16, 2020 0.0547 0.0547 0.0420 0.0500 262,561 -0.00(-3.66%)
Dec 15, 2020 0.0367 0.0524 0.0367 0.0519 222,532 +0.02(+51.75%)
Dec 14, 2020 0.0400 0.0403 0.0342 0.0342 94,275 -0.00(-10.24%)
Dec 11, 2020 0.0377 0.0403 0.0377 0.0381 20,900 +0.00(+11.40%)
Dec 10, 2020 0.0372 0.0421 0.0342 0.0342 27,382 -0.00(-5.52%)
Dec 09, 2020 0.0377 0.0402 0.0362 0.0362 9,414 +0.00(+3.72%)
Dec 08, 2020 0.0332 0.0349 0.0332 0.0349 20,408 -0.00(-1.41%)
Dec 07, 2020 0.0340 0.0379 0.0340 0.0354 37,255 +0.00(+6.31%)
Dec 04, 2020 0.0371 0.0371 0.0332 0.0333 48,500 -0.00(-11.20%)
Dec 03, 2020 0.0268 0.0377 0.0268 0.0375 545,614 +0.00(+11.94%)
Dec 02, 2020 0.0436 0.0436 0.0232 0.0335 4,129 -0.00(-1.18%)
Dec 01, 2020 0.0398 0.0400 0.0339 0.0339 41,100 -0.01(-13.08%)
Nov 30, 2020 0.0376 0.0397 0.0323 0.0390 13,149 +0.01(+25.81%)
Nov 27, 2020 0.0400 0.0400 0.0303 0.0310 168,800 -0.01(-21.52%)
Nov 25, 2020 0.0205 0.0398 0.0205 0.0395 166,800 +0.01(+27.01%)
Nov 24, 2020 0.0352 0.0366 0.0311 0.0311 62,851 -0.00(-6.89%)
Nov 23, 2020 0.0413 0.0413 0.0330 0.0334 30,800 -0.01(-18.73%)
Nov 20, 2020 0.0341 0.0411 0.0327 0.0411 15,900 +0.00(+8.44%)
Nov 19, 2020 0.0379 0.0379 0.0379 0.0379 217 +0.00(+8.91%)
Nov 18, 2020 0.0365 0.0365 0.0320 0.0348 3,028 -0.00(-12.34%)
Nov 17, 2020 0.0343 0.0400 0.0343 0.0397 30,640 +0.01(+19.94%)
Nov 16, 2020 0.0331 0.0331 0.0331 0.0331 1,525 -0.00(-8.56%)
Nov 13, 2020 0.0320 0.0362 0.0320 0.0362 2,200 -0.01(-19.02%)
Nov 12, 2020 0.0420 0.0447 0.0400 0.0447 55,315 +0.00(+8.50%)
Nov 11, 2020 0.0412 0.0412 0.0412 0.0412 2,011 -0.00(-0.72%)
Nov 10, 2020 0.0411 0.0450 0.0410 0.0415 4,059 -0.00(-3.49%)
Nov 09, 2020 0.0489 0.0489 0.0430 0.0430 31,914 -0.00(-2.49%)
Nov 06, 2020 0.0420 0.0463 0.0420 0.0441 4,900 +0.01(+13.37%)
Nov 05, 2020 0.0310 0.0463 0.0310 0.0389 23,411 -0.01(-18.11%)
Nov 04, 2020 0.0400 0.0475 0.0331 0.0475 33,064 +0.01(+43.07%)
Nov 03, 2020 0.0430 0.0430 0.0332 0.0332 17,577 -0.01(-17.00%)
Nov 02, 2020 0.0380 0.0426 0.0379 0.0400 22,869 +0.01(+15.61%)
Oct 30, 2020 0.0311 0.0358 0.0311 0.0346 27,900 +0.00(+10.90%)
Oct 29, 2020 0.0247 0.0372 0.0203 0.0312 16,372 -0.00(-5.17%)
Oct 28, 2020 0.0299 0.0329 0.0293 0.0329 26,125 -0.01(-17.75%)
Oct 27, 2020 0.0400 0.0447 0.0400 0.0400 23,490 +0.00(+5.54%)
Oct 26, 2020 0.0284 0.0379 0.0284 0.0379 75,270 +0.00(+13.81%)
Oct 23, 2020 0.0297 0.0333 0.0297 0.0333 88,000 +0.00(+12.12%)
Oct 22, 2020 0.0391 0.0391 0.0297 0.0297 2,674 -0.00(-11.61%)
Oct 21, 2020 0.0388 0.0388 0.0321 0.0336 92,567 -0.00(-1.18%)
Oct 20, 2020 0.0400 0.0400 0.0336 0.0340 11,215 -0.00(-12.82%)
Oct 19, 2020 0.0444 0.0444 0.0361 0.0390 27,300 -0.01(-16.31%)
Oct 16, 2020 0.0518 0.0518 0.0398 0.0466 102,700 -0.01(-14.02%)
Oct 15, 2020 0.0550 0.0550 0.0480 0.0542 45,573 +0.00(+5.65%)
Oct 14, 2020 0.0606 0.0606 0.0458 0.0513 125,130 +0.00(+0.98%)
Oct 13, 2020 0.0490 0.0589 0.0490 0.0508 205,322 +0.01(+23.90%)
Oct 12, 2020 0.0490 0.0490 0.0410 0.0410 26,570 -0.01(-18.00%)
Oct 09, 2020 0.0715 0.0715 0.0476 0.0500 215,300 -0.01(-14.68%)
Oct 08, 2020 0.0289 0.0586 0.0271 0.0586 814,419 +0.03(+95.33%)
Oct 07, 2020 0.0324 0.0324 0.0281 0.0300 5,000 +0.00(+2.04%)
Oct 06, 2020 0.0328 0.0328 0.0283 0.0294 15,700 -0.00(-10.64%)
Oct 05, 2020 0.0390 0.0390 0.0329 0.0329 41,812 +0.00(+1.23%)
Oct 02, 2020 0.0348 0.0348 0.0310 0.0325 13,100 +0.00(+8.33%)
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.