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

Chemistree Technology Inc (OP: CHMJF )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 (%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
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.