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 (%)
Jul 31, 2018 0.5600 0.5600 0.5600 0 -0.06(-9.68%)
Jul 27, 2018 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 26, 2018 0.6600 0.7000 0.6500 0.6500 29,000 +0.05(+8.33%)
Jul 25, 2018 0.6200 0.6500 0.6000 0.6000 27,050 -0.02(-3.23%)
Jul 24, 2018 0.6000 0.6200 0.5700 0.6200 20,032 +0.07(+12.73%)
Jul 23, 2018 0.4150 0.6800 0.4150 0.5500 65,104 +0.14(+34.15%)
May 31, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 30, 2018 0.3700 0.4100 0.3700 0.4100 25,173 +0.01(+2.50%)
May 29, 2018 0.4000 0.4000 0.4000 0.4000 1,021 +0.00(+0.00%)
May 28, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 25, 2018 0.4400 0.4500 0.4000 0.4000 9,352 +0.00(+0.00%)
May 24, 2018 0.4300 0.4300 0.4000 0.4000 5,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4350 0.4000 0.4000 10,703 -0.01(-1.23%)
May 17, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 16, 2018 0.4150 0.4150 0.4050 0.4050 15,000 -0.00(-1.22%)
May 15, 2018 0.4300 0.4300 0.4100 0.4100 15,006 -0.08(-15.46%)
May 14, 2018 0.4850 0.4850 0.4850 0.4850 500 +0.03(+7.78%)
May 11, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
May 10, 2018 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
May 08, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
May 07, 2018 0.4700 0.4700 0.4700 0.4700 9,833 -0.01(-2.08%)
May 04, 2018 0.4800 0.4800 0.4800 0.4800 3,004 -0.01(-2.04%)
May 02, 2018 0.4900 0.4900 0.4900 0 +0.03(+7.69%)
May 01, 2018 0.5200 0.5200 0.4550 0.4550 4,250 -0.12(-21.55%)
Apr 24, 2018 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Apr 23, 2018 0.5400 0.5400 0.5400 0.5400 2,500 +0.04(+8.00%)
Apr 19, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Apr 18, 2018 0.5400 0.5500 0.5400 0.5500 5,000 +0.05(+10.00%)
Apr 17, 2018 0.4500 0.5000 0.4500 0.5000 2,500 -0.04(-7.41%)
Apr 16, 2018 0.5500 0.5500 0.4500 0.5400 11,500 -0.03(-5.26%)
Apr 13, 2018 0.5600 0.5700 0.5600 0.5700 4,000 +0.02(+3.64%)
Apr 12, 2018 0.5200 0.5500 0.4000 0.5500 46,000 -0.03(-5.17%)
Apr 11, 2018 0.5800 0.5800 0.5800 0.5800 6,550 +0.02(+3.57%)
Apr 09, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Apr 06, 2018 0.5000 0.6300 0.5000 0.5700 24,852 -0.12(-17.39%)
Apr 04, 2018 0.6900 0.6900 0.6900 0 +0.05(+7.81%)
Apr 03, 2018 0.5600 0.6400 0.5500 0.6400 6,374 -0.05(-7.25%)
Mar 28, 2018 0.6900 0.6900 0.6900 50 -0.01(-1.43%)
Mar 27, 2018 0.6500 0.7000 0.6500 0.7000 5,002 +0.10(+16.67%)
Mar 22, 2018 0.6000 0.6000 0.6000 13 -0.02(-3.23%)
Mar 20, 2018 0.6200 0.6200 0.6200 33 -0.03(-4.62%)
Mar 19, 2018 0.6400 0.6500 0.6400 0.6500 7,100 +0.00(+0.00%)
Mar 15, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Mar 14, 2018 0.6000 0.6200 0.5500 0.6200 19,835 +0.12(+24.00%)
Mar 13, 2018 0.5600 0.5600 0.5000 0.5000 10,000 -0.14(-21.88%)
Mar 12, 2018 0.6400 0.6400 0.6400 0.6400 6,000 +0.04(+6.67%)
Mar 09, 2018 0.6000 0.6000 0.6000 0.6000 5,000 +0.05(+9.09%)
Mar 08, 2018 0.5500 0.5500 0.5500 0.5500 9,500 -0.05(-8.33%)
Mar 06, 2018 0.6000 0.6000 0.6000 15 +0.00(+0.00%)
Mar 02, 2018 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Mar 01, 2018 0.6200 0.6200 0.5200 0.5700 28,997 -0.03(-5.00%)
Feb 28, 2018 0.6700 0.6700 0.6000 0.6000 17,091 -0.09(-13.04%)
Feb 27, 2018 0.7000 0.7000 0.6900 0.6900 3,563 -0.05(-6.76%)
Feb 26, 2018 0.7400 0.7400 0.7400 0.7400 5,000 +0.02(+2.78%)
Feb 23, 2018 0.7000 0.7200 0.6900 0.7200 8,000 -0.07(-8.86%)
Feb 20, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Feb 15, 2018 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Feb 06, 2018 0.7000 0.7000 0.7000 303 -0.18(-20.45%)
Feb 05, 2018 0.8800 0.8800 0.8800 0.8800 604 +0.00(+0.00%)
Feb 02, 2018 0.7000 0.8800 0.7000 0.8800 8,500 +0.03(+3.53%)
Jan 30, 2018 0.8500 0.8500 0.8500 8 +0.00(+0.00%)
Jan 26, 2018 0.8500 0.8500 0.8500 8 +0.01(+1.19%)
Jan 23, 2018 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jan 19, 2018 0.8000 0.8000 0.8000 33 +0.09(+12.68%)
Jan 17, 2018 0.7100 0.7100 0.7100 50 +0.01(+1.43%)
Jan 16, 2018 0.7100 0.7100 0.7000 0.7000 8,000 -0.04(-5.41%)
Jan 09, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jan 08, 2018 0.8100 0.8100 0.7000 0.7000 8,279 -0.14(-16.67%)
Jan 05, 2018 0.8000 0.8500 0.8000 0.8400 32,950 +0.19(+29.23%)
Jan 04, 2018 0.8500 0.8500 0.6500 0.6500 2,002 -0.20(-23.53%)
Jan 03, 2018 0.6500 0.8500 0.6000 0.8500 18,071 -0.05(-5.56%)
Dec 27, 2017 0.9000 0.9000 0.9000 0 +0.14(+18.42%)
Dec 22, 2017 0.7600 0.7600 0.7600 0 -0.14(-15.56%)
Dec 21, 2017 0.9000 1.000 0.9000 0.9000 12,493 +0.05(+5.88%)
Dec 20, 2017 0.7500 0.9000 0.7500 0.8500 19,336 +0.10(+13.33%)
Dec 19, 2017 0.7100 0.7500 0.7100 0.7500 8,558 +0.05(+7.14%)
Dec 18, 2017 0.4550 0.7000 0.4550 0.7000 18,351 -0.02(-2.78%)
Dec 13, 2017 0.7200 0.7200 0.7200 7 +0.00(+0.00%)
Dec 12, 2017 0.7000 0.7200 0.7000 0.7200 11,932 +0.02(+2.86%)
Dec 11, 2017 0.7000 0.7000 0.7000 0.7000 3,423 +0.00(+0.00%)
Dec 06, 2017 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Nov 30, 2017 0.8000 0.8000 0.8000 44 +0.05(+6.67%)
Nov 27, 2017 0.7500 0.7500 0.7500 1 -0.03(-3.85%)
Nov 24, 2017 0.7300 0.7900 0.7300 0.7800 10,963 +0.12(+18.18%)
Nov 23, 2017 0.6500 0.6700 0.6500 0.6600 22,910 +0.00(+0.00%)
Nov 22, 2017 0.6000 0.6600 0.6000 0.6600 27,670 +0.16(+32.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Nov 20, 2017 0.4750 0.5000 0.4750 0.5000 32,600 +0.03(+6.38%)
Nov 17, 2017 0.4700 0.4700 0.4700 0.4700 1,519 -0.02(-3.09%)
Nov 16, 2017 0.4500 0.4850 0.4000 0.4850 49,755 +0.03(+7.78%)
Nov 14, 2017 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Nov 13, 2017 0.4000 0.4000 0.4000 0.4000 5,579 +0.00(+0.00%)
Nov 09, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Nov 06, 2017 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Nov 03, 2017 0.5000 0.5000 0.5000 0.5000 20,066 -0.04(-7.41%)
Nov 02, 2017 0.5400 0.5400 0.5400 0.5400 12,500 +0.00(+0.00%)
Oct 30, 2017 0.5400 0.5400 0.5400 100 -0.04(-6.90%)
Oct 26, 2017 0.5800 0.5800 0.5800 40 +0.00(+0.00%)
Oct 25, 2017 0.5800 0.5800 0.5800 0.5800 10,500 +0.04(+7.41%)
Oct 24, 2017 0.5800 0.5800 0.5400 0.5400 8,500 -0.05(-8.47%)
Oct 23, 2017 0.5900 0.5900 0.5900 0.5900 1,667 +0.04(+7.27%)
Oct 18, 2017 0.5500 0.5500 0.5500 0 +0.12(+26.44%)
Oct 17, 2017 0.4350 0.4350 0.4350 0.4350 1,504 -0.12(-20.91%)
Oct 16, 2017 0.6000 0.6000 0.5500 0.5500 14,166 -0.10(-15.38%)
Oct 11, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 27, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 19, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 18, 2017 0.6500 0.6500 0.6500 0.6500 2,048 +0.00(+0.00%)
Sep 15, 2017 0.6300 0.6500 0.6300 0.6500 64,000 +0.15(+30.00%)
Sep 13, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 08, 2017 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Aug 31, 2017 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Aug 25, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 24, 2017 0.4500 0.4500 0.4500 0.4500 48,500 +0.10(+28.57%)
Aug 15, 2017 0.3500 0.3500 0.3500 20 +0.05(+16.67%)
Aug 14, 2017 0.2000 0.3000 0.2000 0.3000 7,000 +0.00(+0.00%)
Aug 10, 2017 0.3000 0.3000 0.3000 30 +0.00(+0.00%)
Aug 08, 2017 0.3000 0.3000 0.3000 0 +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.