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 (%)
Mar 31, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Mar 30, 2022 0.0400 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Mar 29, 2022 0.0400 0.0450 0.0400 0.0450 52,500 +0.00(+0.00%)
Mar 28, 2022 0.0450 0.0500 0.0450 0.0450 54,784 +0.00(+0.00%)
Mar 25, 2022 0.0450 0.0450 0.0450 0.0450 62,121 -0.01(-10.00%)
Mar 24, 2022 0.0450 0.0500 0.0450 0.0500 44,350 -0.00(-9.09%)
Mar 23, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 17, 2022 0.0500 0 +0.00(+0.00%)
Mar 16, 2022 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Mar 15, 2022 0.0500 0.0550 0.0500 0.0500 9,500 -0.00(-9.09%)
Mar 14, 2022 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+10.00%)
Mar 11, 2022 0.0500 0.0500 0.0500 0.0500 91,000 +0.01(+11.11%)
Mar 10, 2022 0.0400 0.0450 0.0400 0.0450 12,300 +0.00(+12.50%)
Mar 09, 2022 0.0450 0.0500 0.0400 0.0400 18,400 -0.00(-11.11%)
Mar 08, 2022 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Mar 04, 2022 0.0500 0 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Mar 02, 2022 0.0500 0.0500 0.0500 0.0500 9,133 +0.01(+11.11%)
Mar 01, 2022 0.0550 0.0550 0.0450 0.0450 87,800 -0.01(-18.18%)
Feb 28, 2022 0.0450 0.0550 0.0450 0.0550 258,000 +0.01(+37.50%)
Feb 25, 2022 0.0400 0.0400 0.0400 0.0400 5,400 -0.00(-11.11%)
Feb 24, 2022 0.0450 0.0450 0.0450 0.0450 16,324 +0.00(+0.00%)
Feb 23, 2022 0.0500 0.0500 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 22, 2022 0.0500 0.0550 0.0450 0.0450 152,000 -0.01(-25.00%)
Feb 18, 2022 0.0600 0 -0.01(-7.69%)
Feb 17, 2022 0.0600 0.0650 0.0600 0.0650 149,500 +0.00(+0.00%)
Feb 16, 2022 0.0600 0.0650 0.0550 0.0650 632,600 +0.01(+18.18%)
Feb 15, 2022 0.0450 0.0600 0.0450 0.0550 98,000 +0.00(+0.00%)
Feb 14, 2022 0.0450 0.0550 0.0450 0.0550 116,000 +0.00(+10.00%)
Feb 11, 2022 0.0450 0.0500 0.0450 0.0500 151,000 +0.01(+25.00%)
Feb 09, 2022 0.0400 0.0400 65 -0.00(-11.11%)
Feb 08, 2022 0.0400 0.0450 0.0400 0.0450 85,000 +0.01(+28.57%)
Feb 07, 2022 0.0350 0.0350 0.0350 0.0350 5,607 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0350 0.0350 108,600 -0.00(-12.50%)
Feb 03, 2022 0.0300 0.0400 0.0400 592,306 +0.01(+60.00%)
Feb 01, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Jan 31, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 28, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Jan 27, 2022 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jan 26, 2022 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 25, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0300 0.0300 0.0300 0.0300 7,406 +0.00(+0.00%)
Jan 18, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 17, 2022 0.0300 0.0300 0.0250 0.0300 37,000 +0.00(+0.00%)
Jan 13, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2022 0.0300 0.0300 0.0300 0.0300 30,005 +0.00(+20.00%)
Jan 11, 2022 0.0300 0.0300 0.0250 0.0250 70,000 -0.00(-16.67%)
Jan 10, 2022 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Jan 07, 2022 0.0300 0.0300 0.0300 0.0300 150,000 -0.01(-14.29%)
Jan 06, 2022 0.0350 0.0400 0.0350 0.0350 164,900 +0.00(+0.00%)
Jan 05, 2022 0.0350 0.0350 0.0350 0.0350 3,141 +0.00(+0.00%)
Jan 04, 2022 0.0350 0.0350 0.0350 0.0350 168,300 +0.01(+16.67%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Dec 29, 2021 0.0300 0.0300 0.0300 0.0300 1,641 -0.01(-14.29%)
Dec 22, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 21, 2021 0.0300 0.0300 0.0250 0.0300 552,460 -0.01(-14.29%)
Dec 20, 2021 0.0350 0.0350 0.0350 0.0350 134,100 -0.00(-7.89%)
Dec 17, 2021 0.0400 0.0400 0.0350 0.0380 74,000 -0.01(-15.56%)
Dec 16, 2021 0.0400 0.0500 0.0400 0.0450 422,700 +0.01(+28.57%)
Dec 15, 2021 0.0350 0.0350 0.0350 0.0350 29,050 +0.01(+16.67%)
Dec 13, 2021 0.0300 0.0300 0.0300 0.0300 2 -0.01(-14.29%)
Dec 09, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 07, 2021 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Dec 03, 2021 0.0350 0.0350 0.0350 600 +0.00(+0.00%)
Dec 01, 2021 0.0350 0.0350 0.0350 0.0350 61 -0.00(-12.50%)
Nov 30, 2021 0.0400 0.0400 0.0400 0.0400 84,650 +0.00(+14.29%)
Nov 29, 2021 0.0350 0.0350 0.0350 0.0350 8,600 +0.00(+0.00%)
Nov 26, 2021 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 24, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2021 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 19, 2021 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Nov 18, 2021 0.0350 0.0450 0.0450 0.0450 225,129 +0.00(+12.50%)
Nov 17, 2021 0.0400 0.0400 0.0400 0.0400 11,150 -0.00(-11.11%)
Nov 16, 2021 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Nov 15, 2021 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Nov 12, 2021 0.0400 0.0400 0.0400 0.0400 3,010 -0.00(-11.11%)
Nov 11, 2021 0.0450 0.0450 0.0400 0.0450 289,290 +0.00(+0.00%)
Nov 09, 2021 0.0450 0.0450 0.0450 0.0450 100,700 +0.00(+12.50%)
Nov 08, 2021 0.0400 0.0400 0.0400 0.0400 65,200 +0.00(+0.00%)
Nov 05, 2021 0.0350 0.0400 0.0350 0.0400 91,400 +0.00(+0.00%)
Nov 04, 2021 0.0350 0.0400 0.0350 0.0400 138,492 +0.00(+5.26%)
Nov 02, 2021 0.0380 0.0380 0.0380 0.0380 0 -0.01(-15.56%)
Oct 27, 2021 0.0400 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 26, 2021 0.0450 0.0450 0.0450 0.0450 3,040 +0.00(+0.00%)
Oct 25, 2021 0.0400 0.0450 0.0400 0.0450 13,171 +0.00(+12.50%)
Oct 20, 2021 0.0400 0.0400 0.0400 0.0400 100 -0.00(-11.11%)
Oct 19, 2021 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Oct 18, 2021 0.0450 0.0450 0.0450 0.0450 32,600 +0.00(+0.00%)
Oct 13, 2021 0.0450 0.0450 0.0450 0.0450 911 +0.00(+4.65%)
Oct 12, 2021 0.0400 0.0430 0.0400 0.0430 98,000 -0.00(-4.44%)
Oct 07, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 05, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 04, 2021 0.0430 0.0450 0.0430 0.0450 30,000 +0.00(+12.50%)
Oct 01, 2021 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Sep 30, 2021 0.0450 0.0450 0.0450 0.0450 6,534 +0.00(+0.00%)
Sep 29, 2021 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 28, 2021 0.0450 0.0450 0.0450 0.0450 67,416 +0.00(+0.00%)
Sep 27, 2021 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Sep 23, 2021 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 22, 2021 0.0500 0.0500 0.0450 0.0500 58,304 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0550 0.0500 0.0500 75,624 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0550 0.0450 0.0500 105,562 +0.00(+0.00%)
Sep 17, 2021 0.0450 0.0500 0.0450 0.0500 118,000 +0.01(+11.11%)
Sep 16, 2021 0.0450 0.0500 0.0450 0.0450 152,000 -0.01(-10.00%)
Sep 15, 2021 0.0500 0.0550 0.0500 0.0500 126,100 -0.00(-5.66%)
Sep 14, 2021 0.0500 0.0530 0.0500 0.0530 16,700 -0.01(-11.67%)
Sep 10, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 09, 2021 0.0500 0.0500 0.0500 0.0500 70,000 -0.01(-16.67%)
Sep 08, 2021 0.0600 0.0600 0.0600 0.0600 12,800 +0.00(+9.09%)
Sep 07, 2021 0.0550 0.0600 0.0550 0.0550 104,000 +0.00(+0.00%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 01, 2021 0.0550 0.0550 0.0550 0.0550 987 -0.00(-8.33%)
Aug 30, 2021 0.0600 0.0600 0.0600 0.0600 900 +0.00(+0.00%)
Aug 27, 2021 0.0600 0.0600 0.0550 0.0600 114,950 +0.00(+9.09%)
Aug 26, 2021 0.0550 0.0550 0.0550 0.0550 66,950 +0.00(+0.00%)
Aug 25, 2021 0.0550 0.0600 0.0550 0.0550 232,000 +0.00(+10.00%)
Aug 24, 2021 0.0550 0.0550 0.0500 0.0500 397,000 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Aug 20, 2021 0.0600 0.0600 0.0550 0.0550 152,759 +0.00(+10.00%)
Aug 19, 2021 0.0500 0.0500 0.0500 0.0500 1,020 -0.01(-16.67%)
Aug 18, 2021 0.0550 0.0600 0.0550 0.0600 243,737 +0.01(+20.00%)
Aug 17, 2021 0.0500 0.0550 0.0500 0.0500 422,700 -0.01(-16.67%)
Aug 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 12, 2021 0.0500 0.0600 0.0500 0.0600 434,456 +0.01(+20.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 79,010 -0.00(-9.09%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 40,013 +0.00(+10.00%)
Aug 09, 2021 0.0500 0.0500 0.0500 0.0500 92,000 +0.01(+25.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 04, 2021 0.0500 0.0500 0.0450 0.0450 149,500 +0.00(+0.00%)
Aug 03, 2021 0.0500 0.0500 0.0450 0.0450 238,333 -0.01(-18.18%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 29, 2021 0.0500 0.0500 0.0450 0.0500 286,990 +0.01(+11.11%)
Jul 26, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2021 0.0450 0.0450 0.0450 0.0450 134,400 +0.00(+0.00%)
Jul 22, 2021 0.0450 0.0500 0.0450 0.0450 265,400 -0.01(-10.00%)
Jul 21, 2021 0.0500 0.0550 0.0450 0.0500 340,400 -0.00(-9.09%)
Jul 20, 2021 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0550 0.0500 0.0550 721,500 +0.00(+0.00%)
Jul 16, 2021 0.0550 0.0550 0.0500 0.0550 362,550 -0.00(-8.33%)
Jul 15, 2021 0.0500 0.0700 0.0500 0.0600 1,409,190 +0.01(+20.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0.0500 52,000 -0.00(-9.09%)
Jul 13, 2021 0.0600 0.0650 0.0500 0.0550 1,114,370 -0.02(-21.43%)
Jul 09, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 08, 2021 0.0650 0.0700 0.0600 0.0650 105,860 +0.00(+0.00%)
Jul 07, 2021 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0650 0.0600 0.0650 35,212 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0650 0.0600 0.0650 18,000 +0.01(+8.33%)
Jul 02, 2021 0.0600 0.0600 0.0600 0.0600 10,100 -0.01(-7.69%)
Jun 28, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 25, 2021 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jun 24, 2021 0.0600 0.0600 0.0550 0.0600 23,112 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0700 0.0600 0.0600 81,257 -0.01(-7.69%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
Jun 21, 2021 0.0600 0.0600 0.0550 0.0600 17,351 +0.00(+0.00%)
Jun 18, 2021 0.0650 0.0650 0.0600 0.0600 110,725 -0.01(-7.69%)
Jun 17, 2021 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Jun 16, 2021 0.0600 0.0650 0.0600 0.0650 99,310 +0.01(+8.33%)
Jun 15, 2021 0.0650 0.0650 0.0550 0.0600 753,215 -0.01(-7.69%)
Jun 14, 2021 0.0700 0.0700 0.0650 0.0650 111,000 -0.01(-13.33%)
Jun 11, 2021 0.0750 0.0750 0.0750 0.0750 29,283 +0.00(+7.14%)
Jun 10, 2021 0.0700 0.0700 0.0700 0.0700 26,000 -0.01(-12.50%)
Jun 09, 2021 0.0750 0.0800 0.0750 0.0800 15,075 +0.01(+6.67%)
Jun 08, 2021 0.0800 0.0800 0.0700 0.0750 189,200 -0.01(-6.25%)
Jun 07, 2021 0.0850 0.0850 0.0800 0.0800 49,300 -0.01(-5.88%)
Jun 04, 2021 0.0800 0.0850 0.0800 0.0850 64,210 +0.01(+6.25%)
Jun 03, 2021 0.0750 0.0800 0.0750 0.0800 277,510 +0.01(+6.67%)
Jun 02, 2021 0.0700 0.0750 0.0700 0.0750 88,500 +0.00(+7.14%)
May 31, 2021 0.0700 0.0700 0.0700 0.0700 1,003 -0.00(-6.67%)
May 28, 2021 0.0700 0.0750 0.0700 0.0750 113,173 +0.00(+7.14%)
May 27, 2021 0.0650 0.0700 0.0650 0.0700 281,716 +0.00(+0.00%)
May 26, 2021 0.0600 0.0800 0.0600 0.0700 602,545 +0.01(+16.67%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 217,692 +0.00(+0.00%)
May 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 20, 2021 0.0550 0.0600 0.0550 0.0550 438,440 +0.00(+0.00%)
May 19, 2021 0.0600 0.0600 0.0550 0.0550 653,500 -0.00(-8.33%)
May 18, 2021 0.0550 0.0600 0.0550 0.0600 331,300 +0.00(+0.00%)
May 17, 2021 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
May 14, 2021 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
May 13, 2021 0.0600 0.0600 0.0600 0.0600 18,500 +0.00(+0.00%)
May 12, 2021 0.0550 0.0600 0.0550 0.0600 8,200 +0.00(+0.00%)
May 11, 2021 0.0600 0.0650 0.0550 0.0600 62,000 -0.01(-7.69%)
May 10, 2021 0.0600 0.0650 0.0600 0.0650 210,412 +0.01(+18.18%)
May 07, 2021 0.0600 0.0600 0.0550 0.0550 39,756 -0.00(-8.33%)
May 06, 2021 0.0600 0.0600 0.0600 0.0600 11,200 +0.00(+0.00%)
May 05, 2021 0.0600 0.0600 0.0600 0.0600 10,206 -0.01(-7.69%)
May 04, 2021 0.0650 0.0650 0.0650 0.0650 42,500 +0.00(+0.00%)
May 03, 2021 0.0650 0.0650 0.0650 0.0650 110,656 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0700 0.0600 0.0650 660,000 +0.01(+8.33%)
Apr 29, 2021 0.0600 0.0650 0.0600 0.0600 162,000 -0.01(-7.69%)
Apr 27, 2021 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 26, 2021 0.0650 0.0700 0.0600 0.0700 18,526 +0.01(+7.69%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 212,600 -0.01(-7.14%)
Apr 22, 2021 0.0650 0.0700 0.0650 0.0700 156,299 +0.00(+0.00%)
Apr 20, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0700 0.0700 0.0700 14,700 +0.00(+0.00%)
Apr 16, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Apr 15, 2021 0.0700 0.0750 0.0700 0.0700 125,116 +0.00(+0.00%)
Apr 14, 2021 0.0800 0.0800 0.0650 0.0700 455,850 -0.01(-12.50%)
Apr 13, 2021 0.0800 0.0800 0.0750 0.0800 202,700 -0.01(-5.88%)
Apr 12, 2021 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0850 0.0850 0.0850 63,700 -0.00(-5.56%)
Apr 08, 2021 0.0800 0.0900 0.0800 0.0900 68,300 +0.01(+12.50%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0800 50,894 -0.01(-11.11%)
Apr 06, 2021 0.0800 0.0900 0.0800 0.0900 61,500 +0.00(+5.88%)
Apr 05, 2021 0.0850 0.0850 0.0850 0.0850 24,649 +0.00(+0.00%)
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.