Skip to main content

Chemistree Technology Inc (OP: CHMJF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2020 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Mar 27, 2020 0.0268 0.0268 0.0230 0.0230 34,600 +0.00(+0.44%)
Mar 26, 2020 0.0338 0.0338 0.0229 0.0229 2,040 -0.01(-32.84%)
Mar 25, 2020 0.0400 0.0400 0.0341 0.0341 7,063 -0.00(-3.94%)
Mar 24, 2020 0.0247 0.0355 0.0210 0.0355 116,955 +0.01(+69.05%)
Mar 23, 2020 0.0210 0.0370 0.0210 0.0210 15,836 +0.00(+5.00%)
Mar 20, 2020 0.0270 0.0304 0.0200 0.0200 19,300 -0.01(-37.69%)
Mar 19, 2020 0.0200 0.0321 0.0200 0.0321 26,041 +0.01(+22.99%)
Mar 18, 2020 0.0198 0.0331 0.0198 0.0261 81,320 -0.01(-27.90%)
Mar 17, 2020 0.0250 0.0381 0.0250 0.0362 20,692 +0.01(+44.80%)
Mar 16, 2020 0.0278 0.0384 0.0250 0.0250 25,921 -0.00(-8.09%)
Mar 13, 2020 0.0300 0.0385 0.0272 0.0272 55,200 -0.00(-7.80%)
Mar 12, 2020 0.0273 0.0385 0.0201 0.0295 26,339 -0.01(-21.12%)
Mar 11, 2020 0.0374 0.0374 0.0374 0.0374 6,779 +0.01(+26.78%)
Mar 10, 2020 0.0561 0.0561 0.0295 0.0295 28,102 -0.00(-0.67%)
Mar 09, 2020 0.0396 0.0546 0.0234 0.0297 94,443 +0.00(+2.77%)
Mar 06, 2020 0.0480 0.0500 0.0289 0.0289 13,200 -0.02(-41.85%)
Mar 05, 2020 0.0559 0.0559 0.0428 0.0497 5,363 +0.00(+0.40%)
Mar 04, 2020 0.0440 0.0500 0.0309 0.0495 80,008 +0.01(+12.50%)
Mar 03, 2020 0.0576 0.0576 0.0440 0.0440 6,725 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0565 0.0350 0.0440 89,308 +0.01(+38.80%)
Feb 28, 2020 0.0770 0.0770 0.0317 0.0317 42,800 -0.02(-36.60%)
Feb 27, 2020 0.0366 0.0501 0.0353 0.0500 9,818 +0.00(+3.31%)
Feb 26, 2020 0.0584 0.0642 0.0479 0.0484 90,697 -0.00(-4.72%)
Feb 25, 2020 0.0539 0.0690 0.0500 0.0508 32,445 -0.01(-15.33%)
Feb 24, 2020 0.0750 0.0750 0.0599 0.0600 14,609 -0.01(-18.70%)
Feb 21, 2020 0.0780 0.0780 0.0711 0.0738 6,300 -0.01(-7.75%)
Feb 20, 2020 0.0800 0.0800 0.0721 0.0800 5,788 +0.00(+4.03%)
Feb 19, 2020 0.0737 0.0790 0.0665 0.0769 27,473 -0.00(-4.47%)
Feb 18, 2020 0.0570 0.0805 0.0570 0.0805 20,122 +0.00(+0.63%)
Feb 14, 2020 0.0774 0.0800 0.0774 0.0800 600 +0.01(+14.78%)
Feb 13, 2020 0.0775 0.0800 0.0546 0.0697 85,739 -0.01(-7.07%)
Feb 12, 2020 0.0799 0.0799 0.0710 0.0750 29,011 +0.00(+5.78%)
Feb 11, 2020 0.0906 0.0906 0.0709 0.0709 9,250 -0.04(-34.17%)
Feb 10, 2020 0.1100 0.1100 0.0888 0.1077 7,124 +0.01(+7.59%)
Feb 07, 2020 0.0580 0.1001 0.0580 0.1001 42,000 +0.02(+26.23%)
Feb 06, 2020 0.0792 0.0793 0.0704 0.0793 13,135 +0.00(+2.45%)
Feb 05, 2020 0.0810 0.0826 0.0730 0.0774 15,563 -0.02(-16.50%)
Feb 04, 2020 0.0965 0.0965 0.0927 0.0927 3,325 -0.00(-1.59%)
Feb 03, 2020 0.0845 0.0966 0.0845 0.0942 2,335 +0.00(+5.25%)
Jan 31, 2020 0.0849 0.0895 0.0849 0.0895 1,100 -0.00(-4.18%)
Jan 30, 2020 0.0872 0.1006 0.0872 0.0934 3,410 +0.01(+12.94%)
Jan 29, 2020 0.0831 0.0831 0.0827 0.0827 600 -0.01(-7.18%)
Jan 28, 2020 0.0891 0.0891 0.0891 0.0891 2,800 -0.00(-1.00%)
Jan 27, 2020 0.0814 0.0912 0.0814 0.0900 1,949 +0.01(+10.16%)
Jan 24, 2020 0.0812 0.0895 0.0798 0.0817 2,300 +0.00(+2.12%)
Jan 23, 2020 0.0800 0.0800 0.0800 75 +0.00(+0.00%)
Jan 22, 2020 0.0881 0.0881 0.0800 0.0800 2,200 -0.01(-11.11%)
Jan 21, 2020 0.0750 0.0978 0.0750 0.0900 5,302 -0.00(-2.07%)
Jan 17, 2020 0.1170 0.1170 0.0919 0.0919 4,600 +0.01(+13.74%)
Jan 16, 2020 0.0818 0.0925 0.0789 0.0808 10,656 -0.00(-0.25%)
Jan 15, 2020 0.0943 0.0982 0.0758 0.0810 34,040 -0.00(-4.71%)
Jan 14, 2020 0.1111 0.1111 0.0810 0.0850 26,554 +0.00(+0.00%)
Jan 13, 2020 0.0789 0.0925 0.0789 0.0850 6,412 -0.00(-5.56%)
Jan 10, 2020 0.1000 0.1022 0.0900 0.0900 12,600 -0.00(-4.66%)
Jan 09, 2020 0.0790 0.0944 0.0790 0.0944 11,717 +0.02(+19.49%)
Jan 08, 2020 0.1000 0.1000 0.0790 0.0790 22,010 -0.02(-16.67%)
Jan 07, 2020 0.0795 0.0948 0.0794 0.0948 2,927 +0.02(+19.40%)
Jan 06, 2020 0.1064 0.1064 0.0794 0.0794 3,512 -0.01(-6.59%)
Jan 03, 2020 0.1086 0.1086 0.0793 0.0850 11,600 -0.02(-18.27%)
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.