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
Streaming Delayed 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 (%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0900 122,600 -0.01(-5.26%)
Jan 28, 2021 0.0950 0.0950 0.0850 0.0950 332,802 +0.01(+5.56%)
Jan 27, 2021 0.1000 0.1050 0.0800 0.0900 1,502,560 -0.01(-14.29%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1050 249,700 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1150 0.1000 0.1050 570,440 -0.01(-12.50%)
Jan 22, 2021 0.0900 0.1300 0.0900 0.1200 3,016,700 +0.01(+14.29%)
Jan 21, 2021 0.1300 0.1300 0.1000 0.1050 1,648,954 -0.03(-19.23%)
Jan 20, 2021 0.1600 0.1650 0.1250 0.1300 3,114,978 -0.04(-25.71%)
Jan 19, 2021 0.1200 0.2150 0.1200 0.1750 7,543,334 +0.08(+94.44%)
Jan 18, 2021 0.1100 0.1100 0.0900 0.0900 198,012 -0.01(-14.29%)
Jan 15, 2021 0.1100 0.1300 0.1050 0.1050 1,179,400 +0.00(+5.00%)
Jan 14, 2021 0.0850 0.1100 0.0800 0.1000 513,244 +0.01(+11.11%)
Jan 13, 2021 0.0900 0.0950 0.0900 0.0900 119,300 -0.01(-5.26%)
Jan 12, 2021 0.1000 0.1100 0.0900 0.0950 191,784 -0.01(-13.64%)
Jan 11, 2021 0.0800 0.1100 0.0800 0.1100 588,999 +0.01(+15.79%)
Jan 08, 2021 0.1000 0.1000 0.0900 0.0950 125,600 -0.01(-5.00%)
Jan 07, 2021 0.0900 0.1150 0.0900 0.1000 1,394,913 +0.02(+25.00%)
Jan 06, 2021 0.0800 0.0950 0.0800 0.0800 532,832 +0.00(+0.00%)
Jan 05, 2021 0.0650 0.0850 0.0650 0.0800 322,569 +0.01(+23.08%)
Jan 04, 2021 0.0650 0.0650 0.0650 0.0650 48,238 -0.01(-13.33%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 30, 2020 0.0600 0.0650 0.0600 0.0650 359,000 +0.01(+8.33%)
Dec 29, 2020 0.0650 0.0650 0.0600 0.0600 459,000 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 23, 2020 0.0550 0.0750 0.0550 0.0750 715,808 +0.01(+25.00%)
Dec 22, 2020 0.0650 0.0700 0.0600 0.0600 208,490 +0.00(+0.00%)
Dec 21, 2020 0.0600 0.0600 0.0550 0.0600 114,949 +0.00(+9.09%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 100,500 -0.00(-8.33%)
Dec 17, 2020 0.0600 0.0600 0.0500 0.0600 133,263 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0500 0.0600 511,208 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0650 0.0450 0.0600 1,565,725 +0.01(+20.00%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0500 157,875 +0.01(+11.11%)
Dec 11, 2020 0.0450 0.0450 0.0450 0.0450 78,800 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0450 0.0450 23,840 -0.01(-10.00%)
Dec 09, 2020 0.0450 0.0500 0.0400 0.0500 305,085 +0.01(+25.00%)
Dec 08, 2020 0.0400 0.0450 0.0400 0.0400 48,568 -0.00(-11.11%)
Dec 07, 2020 0.0450 0.0450 0.0400 0.0450 35,954 +0.00(+0.00%)
Dec 04, 2020 0.0450 0.0450 0.0400 0.0450 274,000 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0450 0.0400 0.0450 21,923 +0.00(+0.00%)
Dec 01, 2020 0.0450 0.0450 0.0400 0.0450 48,950 +0.00(+0.00%)
Nov 30, 2020 0.0450 0.0450 0.0450 0.0450 177,023 +0.00(+0.00%)
Nov 27, 2020 0.0450 0.0550 0.0450 0.0450 648,500 +0.00(+0.00%)
Nov 26, 2020 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Nov 25, 2020 0.0500 0.0500 0.0450 0.0500 82,090 +0.00(+0.00%)
Nov 24, 2020 0.0450 0.0500 0.0400 0.0500 270,257 +0.01(+11.11%)
Nov 23, 2020 0.0500 0.0500 0.0450 0.0450 199,286 -0.01(-10.00%)
Nov 20, 2020 0.0450 0.0500 0.0450 0.0500 85,500 +0.01(+11.11%)
Nov 19, 2020 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 79,200 -0.00(-9.09%)
Nov 17, 2020 0.0500 0.0550 0.0500 0.0550 200,600 +0.00(+0.00%)
Nov 16, 2020 0.0450 0.0550 0.0450 0.0550 209,000 +0.00(+0.00%)
Nov 13, 2020 0.0550 0.0550 0.0500 0.0550 60,970 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0550 0.0500 0.0550 143,550 +0.00(+0.00%)
Nov 11, 2020 0.0550 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Nov 10, 2020 0.0550 0.0550 0.0550 0.0550 101,348 -0.00(-8.33%)
Nov 09, 2020 0.0600 0.0600 0.0550 0.0600 271,780 -0.01(-7.69%)
Nov 06, 2020 0.0550 0.0650 0.0550 0.0650 574,000 +0.01(+18.18%)
Nov 05, 2020 0.0650 0.0650 0.0500 0.0550 322,502 -0.01(-15.38%)
Nov 04, 2020 0.0500 0.0650 0.0500 0.0650 1,581,196 +0.02(+44.44%)
Nov 03, 2020 0.0450 0.0500 0.0450 0.0450 40,499 -0.01(-10.00%)
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.