Skip to main content

Chemistree Technology Inc (OP: CHMJF )

0.0015 +0.0005 (+50.00%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0333 0.0339 0.0265 0.0332 28,169 +0.00(+4.40%)
Nov 29, 2021 0.0294 0.0420 0.0294 0.0318 69,704 +0.00(+13.98%)
Nov 26, 2021 0.0323 0.0323 0.0279 0.0279 7,100 -0.00(-10.58%)
Nov 24, 2021 0.0322 0.0324 0.0300 0.0312 11,224 +0.00(+0.65%)
Nov 23, 2021 0.0300 0.0322 0.0300 0.0310 23,602 -0.00(-3.13%)
Nov 22, 2021 0.0364 0.0364 0.0311 0.0320 11,743 -0.00(-12.33%)
Nov 19, 2021 0.0344 0.0366 0.0337 0.0365 81,219 +0.00(+0.83%)
Nov 18, 2021 0.0358 0.0362 0.0321 0.0362 216,490 +0.00(+5.23%)
Nov 17, 2021 0.0337 0.0359 0.0336 0.0344 15,550 +0.00(+4.88%)
Nov 16, 2021 0.0366 0.0367 0.0295 0.0328 16,934 -0.00(-9.89%)
Nov 15, 2021 0.0294 0.0369 0.0294 0.0364 1,315 +0.00(+5.51%)
Nov 12, 2021 0.0358 0.0363 0.0297 0.0345 59,485 -0.00(-6.25%)
Nov 11, 2021 0.0389 0.0389 0.0322 0.0368 51,864 +0.00(+0.55%)
Nov 09, 2021 0.0420 0.0420 0.0340 0.0366 237,642 +0.00(+0.00%)
Nov 08, 2021 0.0300 0.0400 0.0240 0.0366 198,260 +0.00(+12.27%)
Nov 05, 2021 0.0341 0.0357 0.0301 0.0326 231,529 -0.00(-11.65%)
Nov 04, 2021 0.0329 0.0374 0.0276 0.0369 318,120 +0.01(+19.03%)
Nov 03, 2021 0.0324 0.0329 0.0310 0.0310 8,349 +0.00(+0.32%)
Nov 02, 2021 0.0327 0.0330 0.0303 0.0309 32,629 -0.01(-16.94%)
Nov 01, 2021 0.0371 0.0372 0.0316 0.0372 1,880 +0.00(+0.54%)
Oct 29, 2021 0.0322 0.0371 0.0322 0.0370 12,576 +0.01(+16.72%)
Oct 28, 2021 0.0373 0.0412 0.0317 0.0317 42,015 -0.01(-24.16%)
Oct 27, 2021 0.0425 0.0425 0.0372 0.0418 87,238 +0.00(+2.45%)
Oct 26, 2021 0.0372 0.0408 3,430 -0.00(-0.73%)
Oct 25, 2021 0.0374 0.0411 0.0372 0.0411 51,355 +0.00(+4.05%)
Oct 22, 2021 0.0413 0.0413 0.0395 0.0395 12,063 +0.00(+6.18%)
Oct 21, 2021 0.0414 0.0414 0.0372 0.0372 94,834 -0.00(-9.27%)
Oct 20, 2021 0.0412 0.0413 0.0372 0.0410 15,769 +0.00(+0.24%)
Oct 19, 2021 0.0315 0.0412 0.0315 0.0409 197,240 +0.01(+16.86%)
Oct 18, 2021 0.0317 0.0350 0.0316 0.0350 13,905 +0.00(+10.76%)
Oct 15, 2021 0.0373 0.0373 0.0316 0.0316 25,029 -0.01(-21.20%)
Oct 14, 2021 0.0401 0.0401 0.0401 0.0401 1,941 -0.00(-3.14%)
Oct 13, 2021 0.0389 0.0415 0.0389 0.0414 217,729 +0.01(+22.85%)
Oct 12, 2021 0.0337 0.0337 0.0295 0.0337 6,121 +0.01(+28.14%)
Oct 11, 2021 0.0349 0.0491 0.0245 0.0263 488,323 -0.01(-25.71%)
Oct 08, 2021 0.0329 0.0354 0.0329 0.0354 3,315 +0.00(+11.32%)
Oct 07, 2021 0.0360 0.0360 0.0323 0.0318 43,473 +0.00(+1.60%)
Oct 06, 2021 0.0313 0.0360 0.0313 0.0313 7,200 -0.00(-0.32%)
Oct 05, 2021 0.0314 0.0314 0.0314 0.0314 1,400 +0.00(+0.96%)
Oct 04, 2021 0.0312 0.0400 0.0311 0.0311 55,350 -0.00(-11.40%)
Oct 01, 2021 0.0351 0.0351 0.0351 0.0351 5,100 -0.00(-9.30%)
Sep 30, 2021 0.0329 0.0387 0.0329 0.0387 7,340 -0.00(-3.73%)
Sep 29, 2021 0.0380 0.0404 0.0373 0.0402 4,501 +0.00(+11.67%)
Sep 27, 2021 0.0360 0.0360 0.0360 4 -0.00(-5.51%)
Sep 24, 2021 0.0381 0.0381 0.0381 0.0381 2,000 +0.01(+16.16%)
Sep 23, 2021 0.0328 0.0333 0.0328 0.0328 8,820 -0.01(-21.90%)
Sep 22, 2021 0.0421 0.0421 0.0350 0.0420 47,275 -0.00(-0.24%)
Sep 21, 2021 0.0449 0.0462 0.0333 0.0421 14,377 +0.01(+21.33%)
Sep 20, 2021 0.0395 0.0406 0.0346 0.0347 296,470 -0.00(-6.22%)
Sep 17, 2021 0.0420 0.0420 0.0350 0.0370 156,746 +0.00(+0.00%)
Sep 16, 2021 0.0349 0.0419 0.0348 0.0370 250,450 -0.00(-9.76%)
Sep 15, 2021 0.0430 0.0446 0.0410 0.0410 89,325 +0.00(+0.74%)
Sep 14, 2021 0.0392 0.0407 0.0392 0.0407 5,150 -0.01(-13.22%)
Sep 13, 2021 0.0364 0.0469 0.0364 0.0469 22,394 -0.00(-4.87%)
Sep 10, 2021 0.0364 0.0494 0.0364 0.0493 154,620 +0.00(+8.59%)
Sep 09, 2021 0.0387 0.0454 0.0387 0.0454 70,739 -0.00(-6.39%)
Sep 08, 2021 0.0480 0.0485 0.0480 0.0485 17,124 +0.01(+12.53%)
Sep 07, 2021 0.0501 0.0501 0.0431 0.0431 64,000 +0.00(+0.23%)
Sep 03, 2021 0.0430 0.0430 0.0430 0.0430 15,000 +0.00(+6.70%)
Sep 02, 2021 0.0403 0.0403 0.0403 0.0403 1,042 -0.00(-8.41%)
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.