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
Official Closing Price Updated: 9:30 AM EDT, May 8, 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 (%)
Feb 28, 2020 0.0550 0.0550 0.0400 0.0400 158,489 -0.03(-38.46%)
Feb 27, 2020 0.0750 0.0750 0.0650 0.0650 30,000 +0.01(+8.33%)
Feb 26, 2020 0.0750 0.0750 0.0600 0.0600 46,900 -0.01(-14.29%)
Feb 25, 2020 0.0900 0.0900 0.0700 0.0700 96,841 -0.02(-22.22%)
Feb 24, 2020 0.0950 0.0950 0.0800 0.0900 104,000 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0950 0.0950 15,100 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.0950 53,592 -0.01(-5.00%)
Feb 19, 2020 0.0900 0.1000 0.0900 0.1000 71,394 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.1050 0.0800 0.1000 46,300 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Feb 13, 2020 0.1000 0.1050 0.0750 0.0750 395,589 -0.03(-25.00%)
Feb 12, 2020 0.1050 0.1050 0.0900 0.1000 89,765 -0.01(-9.09%)
Feb 11, 2020 0.1100 0.1100 0.1000 0.1100 132,500 -0.01(-4.35%)
Feb 10, 2020 0.1150 0.1150 0.1150 122 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1150 0.1100 0.1150 13,250 +0.01(+4.55%)
Feb 06, 2020 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Feb 05, 2020 0.1150 0.1150 0.1100 0.1100 107,000 -0.01(-4.35%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 720 +0.00(+0.00%)
Feb 03, 2020 0.1150 0.1200 0.1150 0.1150 107,019 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 80,001 +0.00(+0.00%)
Jan 30, 2020 0.1200 0.1200 0.1150 0.1150 26,225 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Jan 28, 2020 0.1150 0.1150 0.1150 0.1150 38,000 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1150 26,501 +0.01(+4.55%)
Jan 24, 2020 0.1150 0.1150 0.1100 0.1100 24,054 +0.00(+0.00%)
Jan 23, 2020 0.1100 0.1100 0.1100 0.1100 828 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1100 0.1100 0.1100 42,504 +0.00(+0.00%)
Jan 21, 2020 0.1100 0.1100 0.1100 0.1100 35,345 -0.01(-8.33%)
Jan 20, 2020 0.1200 0.1200 0.1200 4 +0.00(+0.00%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1200 39,895 +0.01(+9.09%)
Jan 16, 2020 0.1100 0.1100 0.1100 0.1100 1,250 -0.01(-4.35%)
Jan 15, 2020 0.1400 0.1400 0.1000 0.1150 84,500 -0.01(-8.00%)
Jan 14, 2020 0.1400 0.1400 0.1200 0.1250 11,500 +0.01(+13.64%)
Jan 13, 2020 0.1100 0.1100 0.1100 0.1100 61,500 -0.01(-8.33%)
Jan 10, 2020 0.1200 0.1200 0.1200 746 +0.00(+0.00%)
Jan 09, 2020 0.1100 0.1200 0.1100 0.1200 19,025 +0.01(+9.09%)
Jan 08, 2020 0.1100 0.1100 0.1050 0.1100 91,315 -0.01(-8.33%)
Jan 07, 2020 0.1200 0.1200 0.1200 0.1200 1,433 +0.01(+9.09%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 9,004 -0.02(-15.38%)
Jan 03, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 30, 2019 0.1100 0.1100 0.1050 0.1100 37,593 +0.00(+0.00%)
Dec 27, 2019 0.1000 0.1150 0.1000 0.1100 45,300 -0.01(-8.33%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2019 0.1100 0.1100 0.1100 0.1100 69,300 -0.01(-8.33%)
Dec 20, 2019 0.1150 0.1200 0.1100 0.1200 46,999 +0.00(+4.35%)
Dec 19, 2019 0.1100 0.1200 0.1100 0.1150 59,318 -0.00(-4.17%)
Dec 18, 2019 0.1350 0.1350 0.1200 0.1200 118,905 -0.01(-7.69%)
Dec 17, 2019 0.1300 0.1300 0.1250 0.1300 54,646 +0.00(+0.00%)
Dec 16, 2019 0.1350 0.1500 0.1300 0.1300 58,987 -0.01(-7.14%)
Dec 13, 2019 0.1550 0.1550 0.1400 0.1400 6,420 -0.02(-12.50%)
Dec 12, 2019 0.1300 0.1600 0.1300 0.1600 3,500 +0.03(+23.08%)
Dec 11, 2019 0.1350 0.1400 0.1300 0.1300 158,005 -0.05(-27.78%)
Dec 10, 2019 0.1800 0.1800 0.1800 0.1800 600 +0.03(+20.00%)
Dec 09, 2019 0.1500 0.1500 0.1500 220 +0.00(+0.00%)
Dec 06, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 05, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Dec 04, 2019 0.1600 0.1650 0.1400 0.1400 74,014 -0.00(-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.