Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (OP: CHMJF )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Feb 28, 2019 0.3600 0.3661 0.3547 0.3547 50,167 -0.01(-3.64%)
Feb 27, 2019 0.3601 0.3700 0.3601 0.3681 9,133 -0.00(-0.51%)
Feb 26, 2019 0.3610 0.3725 0.3610 0.3700 26,623 +0.01(+2.75%)
Feb 25, 2019 0.3980 0.4000 0.3600 0.3601 16,395 -0.00(-0.11%)
Feb 22, 2019 0.3707 0.3707 0.3600 0.3605 17,900 +0.00(+0.92%)
Feb 21, 2019 0.3700 0.3739 0.3401 0.3572 26,030 -0.02(-4.70%)
Feb 20, 2019 0.3551 0.3750 0.3476 0.3748 35,089 +0.02(+4.52%)
Feb 19, 2019 0.3331 0.3684 0.3311 0.3586 31,224 +0.00(+0.39%)
Feb 15, 2019 0.3585 0.3797 0.3500 0.3572 28,100 -0.01(-2.80%)
Feb 14, 2019 0.4016 0.4016 0.3575 0.3675 28,067 -0.01(-2.91%)
Feb 13, 2019 0.3780 0.3785 0.3520 0.3785 24,335 +0.01(+1.58%)
Feb 12, 2019 0.3500 0.3737 0.3500 0.3726 7,735 +0.02(+4.37%)
Feb 11, 2019 0.3708 0.3708 0.3501 0.3570 12,298 -0.01(-3.51%)
Feb 08, 2019 0.3516 0.3700 0.3510 0.3700 5,500 +0.00(+0.00%)
Feb 07, 2019 0.3500 0.3709 0.3500 0.3700 19,650 +0.01(+2.78%)
Feb 06, 2019 0.3799 0.3799 0.3460 0.3600 30,559 +0.00(+0.00%)
Feb 05, 2019 0.3850 0.3850 0.3520 0.3600 33,945 -0.02(-5.61%)
Feb 04, 2019 0.3712 0.3814 0.3667 0.3814 13,902 +0.01(+4.04%)
Feb 01, 2019 0.3622 0.3708 0.3600 0.3666 32,400 +0.00(+0.44%)
Jan 31, 2019 0.3627 0.3757 0.3405 0.3650 84,452 +0.01(+1.39%)
Jan 30, 2019 0.3726 0.3890 0.3450 0.3600 15,397 -0.03(-7.22%)
Jan 29, 2019 0.3856 0.3880 0.3600 0.3880 10,848 +0.03(+7.21%)
Jan 28, 2019 0.3539 0.3850 0.3320 0.3619 34,147 -0.01(-3.75%)
Jan 25, 2019 0.3450 0.3900 0.3300 0.3760 32,000 +0.02(+4.30%)
Jan 24, 2019 0.3450 0.3605 0.3300 0.3605 27,461 +0.01(+3.89%)
Jan 23, 2019 0.3625 0.3900 0.3470 0.3470 30,941 -0.02(-4.83%)
Jan 22, 2019 0.3839 0.3900 0.3602 0.3646 14,104 -0.03(-6.51%)
Jan 18, 2019 0.4150 0.4170 0.3633 0.3900 29,000 +0.03(+7.35%)
Jan 17, 2019 0.3502 0.4000 0.3502 0.3633 23,936 -0.02(-4.39%)
Jan 16, 2019 0.3400 0.3826 0.3400 0.3800 10,205 +0.03(+8.57%)
Jan 15, 2019 0.3187 0.3861 0.3180 0.3500 6,856 -0.01(-1.41%)
Jan 14, 2019 0.4100 0.4100 0.3446 0.3550 57,969 -0.02(-6.43%)
Jan 11, 2019 0.3600 0.3808 0.3600 0.3794 35,700 +0.01(+3.80%)
Jan 10, 2019 0.3870 0.4190 0.3568 0.3655 24,674 -0.01(-3.82%)
Jan 09, 2019 0.3600 0.4180 0.3600 0.3800 65,846 +0.01(+3.88%)
Jan 08, 2019 0.3720 0.3944 0.3658 0.3658 31,685 -0.00(-0.19%)
Jan 07, 2019 0.4083 0.4083 0.3597 0.3665 60,058 -0.02(-4.81%)
Jan 04, 2019 0.3908 0.4130 0.3713 0.3850 60,900 +0.01(+1.32%)
Jan 03, 2019 0.3974 0.4294 0.3800 0.3800 50,960 -0.01(-1.81%)
Jan 02, 2019 0.4004 0.4200 0.3720 0.3870 65,600 -0.02(-4.07%)
Dec 31, 2018 0.3926 0.4100 0.3700 0.4034 34,600 +0.04(+10.13%)
Dec 28, 2018 0.4000 0.4000 0.3390 0.3663 31,600 +0.00(+0.08%)
Dec 27, 2018 0.3665 0.4000 0.3500 0.3660 48,151 -0.03(-8.50%)
Dec 26, 2018 0.4005 0.4050 0.3400 0.4000 76,666 +0.07(+19.69%)
Dec 24, 2018 0.3795 0.3795 0.3050 0.3342 19,500 -0.02(-6.91%)
Dec 21, 2018 0.3733 0.3733 0.3390 0.3590 113,000 -0.01(-2.97%)
Dec 20, 2018 0.3680 0.4100 0.3390 0.3700 72,516 -0.02(-4.64%)
Dec 19, 2018 0.4020 0.4133 0.3734 0.3880 119,770 -0.01(-2.27%)
Dec 18, 2018 0.4454 0.4500 0.3850 0.3970 97,089 -0.05(-11.64%)
Dec 17, 2018 0.4500 0.4602 0.4360 0.4493 189,751 +0.00(+0.45%)
Dec 14, 2018 0.4521 0.4830 0.4459 0.4473 320,400 -0.00(-1.04%)
Dec 13, 2018 0.4357 0.4750 0.4019 0.4520 238,285 +0.01(+2.73%)
Dec 12, 2018 0.4070 0.4400 0.3917 0.4400 174,993 +0.05(+12.36%)
Dec 11, 2018 0.4058 0.4290 0.3772 0.3916 149,947 -0.01(-3.31%)
Dec 10, 2018 0.4170 0.4400 0.3800 0.4050 144,094 -0.00(-1.15%)
Dec 07, 2018 0.3704 0.4390 0.3696 0.4097 156,100 +0.03(+8.13%)
Dec 06, 2018 0.3559 0.3880 0.3149 0.3789 142,157 -0.02(-4.08%)
Dec 04, 2018 0.4282 0.4400 0.3800 0.3950 178,300 -0.02(-3.96%)
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.