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: 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 29, 2019 0.4900 0.6100 0.4850 0.5400 443,274 +0.05(+10.20%)
Mar 28, 2019 0.4800 0.4900 0.4800 0.4900 31,679 +0.00(+0.00%)
Mar 27, 2019 0.4800 0.4950 0.4700 0.4900 56,300 +0.00(+0.00%)
Mar 26, 2019 0.4800 0.4900 0.4700 0.4900 50,749 +0.01(+2.08%)
Mar 25, 2019 0.4500 0.4800 0.4500 0.4800 27,827 +0.01(+2.13%)
Mar 22, 2019 0.4650 0.4700 0.4550 0.4700 20,118 +0.00(+0.00%)
Mar 21, 2019 0.4500 0.4700 0.4500 0.4700 33,191 +0.00(+0.00%)
Mar 20, 2019 0.4550 0.4700 0.4500 0.4700 20,138 +0.00(+0.00%)
Mar 19, 2019 0.4600 0.4700 0.4450 0.4700 58,503 +0.02(+4.44%)
Mar 18, 2019 0.4700 0.4700 0.4500 0.4500 47,698 -0.02(-4.26%)
Mar 15, 2019 0.4650 0.4750 0.4550 0.4700 29,595 -0.01(-1.05%)
Mar 14, 2019 0.4750 0.4750 0.4600 0.4750 77,397 +0.00(+0.00%)
Mar 13, 2019 0.4850 0.4850 0.4750 0.4750 35,050 -0.01(-2.06%)
Mar 12, 2019 0.4600 0.4850 0.4600 0.4850 56,701 +0.01(+1.04%)
Mar 11, 2019 0.4550 0.4800 0.4450 0.4800 61,339 +0.02(+5.49%)
Mar 08, 2019 0.4850 0.4900 0.4500 0.4550 111,464 -0.01(-1.09%)
Mar 07, 2019 0.4850 0.4850 0.4600 0.4600 54,600 -0.02(-5.15%)
Mar 06, 2019 0.4600 0.4850 0.4500 0.4850 97,000 +0.04(+8.99%)
Mar 05, 2019 0.4800 0.4800 0.4450 0.4450 126,702 -0.03(-6.32%)
Mar 04, 2019 0.4800 0.4800 0.4700 0.4750 45,988 +0.01(+1.06%)
Mar 01, 2019 0.4700 0.4800 0.4650 0.4700 60,988 +0.00(+0.00%)
Feb 28, 2019 0.4800 0.4800 0.4700 0.4700 21,000 -0.01(-2.08%)
Feb 27, 2019 0.4900 0.4900 0.4750 0.4800 17,950 -0.01(-2.04%)
Feb 26, 2019 0.4900 0.5000 0.4800 0.4900 83,100 +0.02(+4.26%)
Feb 25, 2019 0.4800 0.4800 0.4700 0.4700 91,104 -0.01(-2.08%)
Feb 22, 2019 0.4850 0.4850 0.4750 0.4800 23,970 -0.01(-1.03%)
Feb 21, 2019 0.4850 0.4900 0.4700 0.4850 38,908 +0.02(+3.19%)
Feb 20, 2019 0.4750 0.5000 0.4650 0.4700 112,265 -0.02(-4.08%)
Feb 19, 2019 0.4650 0.4900 0.4650 0.4900 41,709 +0.01(+2.08%)
Feb 15, 2019 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Feb 14, 2019 0.4950 0.5000 0.4800 0.4950 21,700 -0.01(-1.00%)
Feb 13, 2019 0.4950 0.5000 0.4950 0.5000 33,151 +0.01(+2.04%)
Feb 12, 2019 0.4800 0.4900 0.4800 0.4900 9,716 +0.00(+0.00%)
Feb 11, 2019 0.4900 0.4900 0.4700 0.4900 34,675 +0.01(+2.08%)
Feb 08, 2019 0.4700 0.4900 0.4700 0.4800 43,700 -0.02(-3.03%)
Feb 07, 2019 0.4550 0.4950 0.4550 0.4950 43,580 +0.02(+3.13%)
Feb 06, 2019 0.4750 0.4800 0.4700 0.4800 97,420 +0.00(+0.00%)
Feb 05, 2019 0.5000 0.5000 0.4700 0.4800 43,974 +0.00(+0.00%)
Feb 04, 2019 0.5000 0.5000 0.4800 0.4800 154,024 -0.01(-1.03%)
Feb 01, 2019 0.4800 0.4950 0.4700 0.4850 99,799 -0.01(-1.02%)
Jan 31, 2019 0.4750 0.4900 0.4550 0.4900 96,161 +0.02(+4.26%)
Jan 30, 2019 0.4900 0.4950 0.4700 0.4700 29,302 -0.01(-2.08%)
Jan 29, 2019 0.4800 0.4950 0.4800 0.4800 15,658 -0.02(-4.00%)
Jan 28, 2019 0.4750 0.5000 0.4750 0.5000 41,000 +0.00(+0.00%)
Jan 25, 2019 0.4900 0.5000 0.4700 0.5000 39,263 +0.02(+3.09%)
Jan 24, 2019 0.4950 0.4950 0.4500 0.4850 57,250 +0.02(+5.43%)
Jan 23, 2019 0.5000 0.5100 0.4600 0.4600 43,300 -0.04(-8.00%)
Jan 22, 2019 0.4950 0.5000 0.4750 0.5000 13,684 +0.00(+0.00%)
Jan 21, 2019 0.5300 0.5300 0.4900 0.5000 38,180 -0.02(-3.85%)
Jan 18, 2019 0.5200 0.5200 0.4950 0.5200 30,888 +0.03(+5.05%)
Jan 17, 2019 0.5200 0.5300 0.4950 0.4950 40,425 -0.01(-1.00%)
Jan 16, 2019 0.4800 0.5000 0.4800 0.5000 31,150 +0.01(+2.04%)
Jan 15, 2019 0.4700 0.5000 0.4700 0.4900 50,656 +0.03(+7.69%)
Jan 14, 2019 0.5000 0.5000 0.4550 0.4550 65,033 -0.03(-6.19%)
Jan 11, 2019 0.4950 0.5000 0.4850 0.4850 40,557 -0.01(-2.02%)
Jan 10, 2019 0.5100 0.5100 0.4750 0.4950 11,276 -0.01(-1.00%)
Jan 09, 2019 0.5200 0.5300 0.4750 0.5000 113,320 +0.00(+0.00%)
Jan 08, 2019 0.5000 0.5200 0.4900 0.5000 38,715 -0.01(-1.96%)
Jan 07, 2019 0.5400 0.5400 0.4750 0.5100 94,876 -0.03(-5.56%)
Jan 04, 2019 0.5100 0.5400 0.5000 0.5400 101,120 +0.03(+5.88%)
Jan 03, 2019 0.5400 0.5500 0.5100 0.5100 56,071 -0.03(-5.56%)
Jan 02, 2019 0.5400 0.5600 0.5200 0.5400 51,497 -0.01(-1.82%)
Dec 31, 2018 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 28, 2018 0.5000 0.5200 0.4750 0.5200 85,613 +0.03(+5.05%)
Dec 27, 2018 0.4950 0.5000 0.4850 0.4950 13,301 +0.02(+4.21%)
Dec 24, 2018 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Dec 21, 2018 0.5000 0.5000 0.4550 0.4850 103,296 -0.02(-3.00%)
Dec 20, 2018 0.5000 0.5200 0.4900 0.5000 98,598 -0.03(-5.66%)
Dec 19, 2018 0.5400 0.5500 0.5000 0.5300 248,329 -0.01(-1.85%)
Dec 18, 2018 0.5900 0.5900 0.5300 0.5400 134,053 -0.05(-8.47%)
Dec 17, 2018 0.6000 0.6200 0.5800 0.5900 273,356 +0.00(+0.00%)
Dec 14, 2018 0.6000 0.6300 0.5900 0.5900 391,617 -0.01(-1.67%)
Dec 13, 2018 0.5800 0.6000 0.5400 0.6000 265,973 +0.01(+1.69%)
Dec 12, 2018 0.5400 0.5900 0.5300 0.5900 210,613 +0.08(+15.69%)
Dec 11, 2018 0.5400 0.5400 0.5000 0.5100 137,864 -0.03(-5.56%)
Dec 10, 2018 0.5500 0.5700 0.5300 0.5400 168,711 -0.01(-1.82%)
Dec 07, 2018 0.5000 0.5500 0.4950 0.5500 296,705 +0.05(+10.00%)
Dec 06, 2018 0.4750 0.5000 0.4250 0.5000 206,122 +0.00(+0.00%)
Dec 05, 2018 0.5000 0.5300 0.4900 0.5000 70,594 -0.02(-3.85%)
Dec 04, 2018 0.5600 0.5600 0.5000 0.5200 185,324 -0.05(-8.77%)
Dec 03, 2018 0.5000 0.5800 0.5000 0.5700 687,289 +0.07(+15.15%)
Nov 30, 2018 0.4950 0.5400 0.4550 0.4950 333,200 +0.04(+10.00%)
Nov 29, 2018 0.4400 0.4650 0.4400 0.4500 183,605 +0.01(+2.27%)
Nov 28, 2018 0.4500 0.4500 0.3950 0.4400 90,610 +0.01(+1.15%)
Nov 27, 2018 0.4300 0.4700 0.4200 0.4350 214,992 -0.02(-3.33%)
Nov 26, 2018 0.4500 0.4500 0.4500 0.4500 39,910 +0.01(+2.27%)
Nov 23, 2018 0.4400 0.4400 0.4300 0.4400 70,300 +0.01(+2.33%)
Nov 22, 2018 0.4200 0.4350 0.4200 0.4300 191,100 +0.01(+2.38%)
Nov 21, 2018 0.4000 0.4200 0.3900 0.4200 166,800 +0.02(+5.00%)
Nov 20, 2018 0.3700 0.4000 0.3700 0.4000 153,502 +0.03(+8.11%)
Nov 19, 2018 0.3500 0.3700 0.3400 0.3700 103,001 -0.02(-5.13%)
Nov 16, 2018 0.3900 0.3900 0.3500 0.3900 59,300 +0.03(+8.33%)
Nov 15, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Nov 14, 2018 0.3900 0.3900 0.3750 0.3900 60,006 -0.01(-2.50%)
Nov 13, 2018 0.3900 0.4000 0.3600 0.4000 139,000 -0.01(-1.23%)
Nov 12, 2018 0.3700 0.4050 0.3400 0.4050 245,300 +0.01(+1.25%)
Nov 09, 2018 0.4000 0.4100 0.3900 0.4000 85,000 -0.02(-4.76%)
Nov 08, 2018 0.4000 0.4200 0.4000 0.4200 35,000 +0.00(+0.00%)
Nov 07, 2018 0.4000 0.4200 0.3750 0.4200 70,975 +0.03(+7.69%)
Nov 06, 2018 0.4000 0.4000 0.3900 0.3900 30,000 -0.01(-2.50%)
Nov 05, 2018 0.4200 0.4200 0.3400 0.4000 76,000 -0.03(-6.98%)
Nov 01, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4200 0.4200 251 +0.00(+0.00%)
Oct 30, 2018 0.3750 0.4200 0.3500 0.4200 550,500 +0.04(+10.53%)
Oct 29, 2018 0.3750 0.4000 0.3700 0.3800 110,000 +0.02(+4.11%)
Oct 26, 2018 0.3650 0.4200 0.3100 0.3650 814,500 -0.04(-8.75%)
Oct 25, 2018 0.4600 0.4600 0.3600 0.4000 186,110 -0.07(-14.89%)
Oct 24, 2018 0.4700 0.4700 0.4700 0.4700 5,006 -0.04(-7.84%)
Oct 23, 2018 0.5100 0.5100 0.4300 0.5100 56,520 -0.04(-7.27%)
Oct 22, 2018 0.5900 0.5900 0.5500 0.5500 11,600 -0.06(-9.84%)
Oct 19, 2018 0.6100 0.6100 0.5300 0.6100 43,100 +0.06(+10.91%)
Oct 18, 2018 0.5500 0.5900 0.5500 0.5500 16,000 -0.04(-6.78%)
Oct 17, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.06(-9.23%)
Oct 16, 2018 0.5000 0.6500 0.5000 0.6500 118,566 +0.15(+30.00%)
Oct 15, 2018 0.5000 0.5000 0.5000 0.5000 19,750 +0.00(+0.00%)
Oct 12, 2018 0.5000 0.5000 0.5000 0.5000 28,900 +0.00(+0.00%)
Oct 11, 2018 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 10, 2018 0.5500 0.5500 0.5000 0.5000 21,300 -0.10(-16.67%)
Oct 09, 2018 0.6000 0.6000 0.6000 0.6000 13,500 -0.03(-4.76%)
Oct 05, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 04, 2018 0.6000 0.6700 0.6000 0.6200 44,833 +0.02(+3.33%)
Oct 03, 2018 0.5700 0.6000 0.5600 0.6000 18,305 +0.00(+0.00%)
Oct 02, 2018 0.5900 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6200 0.6000 0.6000 2,500 +0.01(+1.69%)
Sep 28, 2018 0.5900 0.6600 0.5900 0.5900 19,500 -0.02(-3.28%)
Sep 27, 2018 0.6900 0.6900 0.6100 0.6100 8,300 -0.07(-10.29%)
Sep 26, 2018 0.6800 0.6800 0.6800 0.6800 552 +0.00(+0.00%)
Sep 25, 2018 0.6200 0.6800 0.6000 0.6800 18,002 +0.01(+1.49%)
Sep 24, 2018 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Sep 21, 2018 0.6700 0.6700 0.6700 0.6700 5,000 +0.02(+3.08%)
Sep 20, 2018 0.5000 0.6600 0.5000 0.6500 17,612 +0.05(+8.33%)
Sep 19, 2018 0.5500 0.6300 0.5500 0.6000 64,004 +0.05(+9.09%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 5,626 +0.02(+3.77%)
Sep 17, 2018 0.5300 0.5300 0.5300 0.5300 5,000 -0.06(-10.17%)
Sep 14, 2018 0.5900 0.6100 0.5000 0.5900 30,300 +0.09(+18.00%)
Sep 13, 2018 0.5200 0.5200 0.5000 0.5000 12,324 +0.05(+11.11%)
Sep 12, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.03(+5.88%)
Sep 10, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Sep 07, 2018 0.4250 0.4500 0.4250 0.4250 29,500 -0.08(-15.00%)
Sep 06, 2018 0.5000 0.5300 0.5000 0.5000 30,000 +0.00(+0.00%)
Sep 05, 2018 0.5300 0.5300 0.5000 0.5000 7,522 -0.03(-5.66%)
Aug 31, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 29, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 28, 2018 0.5300 0.5300 0.5300 35 +0.00(+0.00%)
Aug 27, 2018 0.5900 0.5900 0.5300 0.5300 19,000 -0.07(-11.67%)
Aug 24, 2018 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Aug 23, 2018 0.6000 0.6000 0.6000 0.6000 9,033 +0.05(+9.09%)
Aug 20, 2018 0.5500 0.5500 0.5500 0 -0.06(-9.84%)
Aug 16, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Aug 15, 2018 0.5600 0.6200 0.5600 0.6200 19,522 +0.12(+24.00%)
Aug 14, 2018 0.6000 0.6000 0.5000 0.5000 99,501 -0.10(-16.67%)
Aug 13, 2018 0.6000 0.6000 0.6000 0.6000 3,500 -0.02(-3.23%)
Aug 10, 2018 0.6200 0.6200 0.5800 0.6200 6,500 -0.02(-3.13%)
Aug 09, 2018 0.5500 0.6500 0.5500 0.6400 12,000 +0.09(+16.36%)
Aug 08, 2018 0.5600 0.5600 0.5500 0.5500 6,002 -0.04(-6.78%)
Aug 07, 2018 0.5600 0.5900 0.5600 0.5900 10,000 +0.03(+5.36%)
Aug 03, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Aug 02, 2018 0.5800 0.5800 0.5800 0.5800 4,002 +0.02(+3.57%)
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%)
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.