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 (%)
Jul 31, 2020 0.0592 0.0750 0.0592 0.0700 13,600 +0.00(+0.00%)
Jul 30, 2020 0.0688 0.0719 0.0600 0.0700 23,707 +0.00(+0.86%)
Jul 29, 2020 0.0660 0.0694 0.0600 0.0694 2,302 +0.00(+0.14%)
Jul 28, 2020 0.0659 0.0693 0.0600 0.0693 5,338 +0.00(+6.62%)
Jul 27, 2020 0.0775 0.0775 0.0650 0.0650 26,257 -0.01(-10.34%)
Jul 24, 2020 0.0775 0.0775 0.0600 0.0725 27,700 +0.00(+5.53%)
Jul 23, 2020 0.0473 0.0711 0.0473 0.0687 19,236 -0.00(-1.86%)
Jul 22, 2020 0.0356 0.0700 0.0356 0.0700 14,825 +0.02(+27.27%)
Jul 21, 2020 0.0583 0.0750 0.0550 0.0550 16,660 -0.00(-4.18%)
Jul 20, 2020 0.0590 0.0654 0.0518 0.0574 19,311 -0.00(-2.88%)
Jul 17, 2020 0.0610 0.0630 0.0586 0.0591 35,500 -0.00(-6.19%)
Jul 16, 2020 0.0610 0.0751 0.0610 0.0630 50,524 -0.00(-6.11%)
Jul 15, 2020 0.0720 0.0777 0.0671 0.0671 30,590 -0.00(-6.42%)
Jul 14, 2020 0.0710 0.0777 0.0681 0.0717 14,804 -0.00(-4.53%)
Jul 13, 2020 0.0441 0.0751 0.0441 0.0751 9,398 +0.01(+7.29%)
Jul 10, 2020 0.0700 0.0800 0.0688 0.0700 109,300 +0.00(+0.00%)
Jul 09, 2020 0.1132 0.1132 0.0700 0.0700 178,724 -0.01(-11.28%)
Jul 08, 2020 0.0761 0.0826 0.0700 0.0789 145,746 +0.01(+14.85%)
Jul 07, 2020 0.0740 0.0743 0.0660 0.0687 8,502 -0.01(-7.66%)
Jul 06, 2020 0.0935 0.0945 0.0744 0.0744 53,700 -0.02(-23.38%)
Jul 02, 2020 0.0829 0.1029 0.0688 0.0971 85,500 +0.01(+14.24%)
Jul 01, 2020 0.0710 0.0930 0.0710 0.0850 11,580 +0.01(+13.33%)
Jun 30, 2020 0.0933 0.0940 0.0750 0.0750 65,936 -0.02(-19.61%)
Jun 29, 2020 0.0976 0.1024 0.0933 0.0933 20,622 -0.00(-4.01%)
Jun 26, 2020 0.0832 0.1118 0.0832 0.0972 34,300 -0.01(-11.56%)
Jun 25, 2020 0.1038 0.1150 0.1037 0.1099 49,878 -0.00(-0.09%)
Jun 24, 2020 0.1051 0.1223 0.0933 0.1100 81,970 -0.01(-7.64%)
Jun 23, 2020 0.1227 0.1358 0.1191 0.1191 50,745 -0.03(-17.92%)
Jun 22, 2020 0.1575 0.1613 0.1278 0.1451 40,298 -0.02(-14.65%)
Jun 19, 2020 0.1667 0.1700 0.1454 0.1700 29,900 +0.00(+0.47%)
Jun 18, 2020 0.1600 0.1832 0.1600 0.1692 217,838 +0.00(+1.62%)
Jun 17, 2020 0.1544 0.1700 0.1532 0.1665 18,000 +0.01(+4.98%)
Jun 16, 2020 0.1688 0.1760 0.1474 0.1586 14,520 -0.01(-7.47%)
Jun 15, 2020 0.1356 0.1714 0.1356 0.1714 43,667 +0.00(+0.12%)
Jun 12, 2020 0.1698 0.1712 0.1514 0.1712 86,800 -0.00(-0.17%)
Jun 11, 2020 0.1390 0.1864 0.1303 0.1715 46,138 +0.04(+29.14%)
Jun 10, 2020 0.1227 0.1359 0.1227 0.1328 31,450 +0.01(+8.23%)
Jun 09, 2020 0.1210 0.1405 0.1050 0.1227 81,654 +0.00(+3.54%)
Jun 08, 2020 0.1130 0.1527 0.1009 0.1185 134,221 +0.01(+11.79%)
Jun 05, 2020 0.0915 0.1091 0.0800 0.1060 284,700 +0.03(+47.02%)
Jun 04, 2020 0.0400 0.0758 0.0380 0.0721 305,302 +0.04(+99.17%)
Jun 03, 2020 0.0400 0.0456 0.0343 0.0362 32,043 -0.01(-17.73%)
Jun 02, 2020 0.0440 0.0440 0.0440 0.0440 2,100 +0.01(+15.79%)
Jun 01, 2020 0.0228 0.0380 0.0228 0.0380 75,154 +0.00(+10.47%)
May 29, 2020 0.0361 0.0446 0.0305 0.0344 35,900 +0.00(+4.24%)
May 27, 2020 0.0330 0.0330 0.0330 0 -0.00(-1.79%)
May 26, 2020 0.0365 0.0365 0.0336 0.0336 11,000 -0.00(-5.35%)
May 22, 2020 0.0295 0.0355 0.0295 0.0355 18,400 +0.00(+2.01%)
May 21, 2020 0.0348 0.0348 0.0277 0.0348 12,183 -0.00(-0.57%)
May 20, 2020 0.0225 0.0350 0.0225 0.0350 9,379 +0.00(+4.79%)
May 19, 2020 0.0311 0.0334 0.0308 0.0334 32,966 +0.01(+33.60%)
May 18, 2020 0.0225 0.0250 0.0225 0.0250 10,546 +0.00(+0.00%)
May 15, 2020 0.0209 0.0307 0.0209 0.0250 11,200 +0.00(+0.00%)
May 14, 2020 0.0168 0.0250 0.0168 0.0250 7,823 -0.01(-18.30%)
May 13, 2020 0.0279 0.0306 0.0269 0.0306 6,090 +0.00(+3.73%)
May 12, 2020 0.0279 0.0295 0.0279 0.0295 6,269 -0.00(-1.99%)
May 11, 2020 0.0301 0.0301 0.0301 0.0301 33,048 -0.00(-2.59%)
May 08, 2020 0.0260 0.0309 0.0260 0.0309 17,100 +0.00(+0.65%)
May 07, 2020 0.0250 0.0307 0.0250 0.0307 6,952 +0.01(+22.80%)
May 06, 2020 0.0250 0.0250 0.0250 0.0250 5,250 -0.00(-13.49%)
May 05, 2020 0.0343 0.0423 0.0277 0.0289 125,834 +0.00(+3.21%)
May 04, 2020 0.0304 0.0339 0.0280 0.0280 8,105 -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.