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
Official Closing 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 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%)
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.