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

Chemistree Technology Inc (OP: CHMJF )

0.0029 +0.0001 (+3.57%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 3, 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 (%)
Apr 30, 2019 0.4340 0.5038 0.4340 0.4876 113,986 -0.01(-1.30%)
Apr 29, 2019 0.5000 0.5224 0.4500 0.4940 185,937 -0.00(-0.90%)
Apr 26, 2019 0.5190 0.5190 0.4723 0.4985 141,600 -0.00(-0.46%)
Apr 25, 2019 0.5165 0.5363 0.4800 0.5008 123,748 -0.02(-3.69%)
Apr 24, 2019 0.5400 0.5459 0.5094 0.5200 162,639 -0.02(-3.70%)
Apr 23, 2019 0.5780 0.5790 0.5200 0.5400 148,553 -0.02(-3.16%)
Apr 22, 2019 0.5790 0.5790 0.5450 0.5576 178,339 +0.02(+3.39%)
Apr 18, 2019 0.5296 0.5400 0.4902 0.5393 168,800 +0.01(+1.83%)
Apr 17, 2019 0.5710 0.5710 0.5200 0.5296 334,306 +0.00(+0.67%)
Apr 16, 2019 0.4900 0.5261 0.4730 0.5261 236,233 +0.05(+11.04%)
Apr 15, 2019 0.4600 0.4860 0.4450 0.4738 425,230 +0.04(+10.19%)
Apr 12, 2019 0.4700 0.4700 0.4100 0.4300 28,000 -0.00(-0.83%)
Apr 11, 2019 0.4500 0.4699 0.4283 0.4336 71,536 -0.01(-2.63%)
Apr 10, 2019 0.4620 0.4620 0.4317 0.4453 31,010 -0.01(-2.65%)
Apr 09, 2019 0.4940 0.4940 0.4400 0.4574 68,202 +0.00(+0.97%)
Apr 08, 2019 0.4850 0.4850 0.4321 0.4530 14,559 +0.01(+2.17%)
Apr 05, 2019 0.4179 0.4723 0.4179 0.4434 69,600 +0.02(+4.55%)
Apr 04, 2019 0.4097 0.4436 0.4097 0.4241 14,269 -0.02(-3.44%)
Apr 03, 2019 0.4399 0.4550 0.4327 0.4392 52,025 +0.03(+6.11%)
Apr 02, 2019 0.4430 0.4700 0.4139 0.4139 49,220 -0.01(-1.45%)
Apr 01, 2019 0.4008 0.4438 0.3970 0.4200 35,740 +0.02(+5.55%)
Mar 29, 2019 0.3700 0.4700 0.3602 0.3979 182,300 +0.03(+9.01%)
Mar 28, 2019 0.3497 0.3673 0.3401 0.3650 17,330 +0.01(+1.39%)
Mar 27, 2019 0.3475 0.3600 0.3475 0.3600 12,846 -0.01(-2.12%)
Mar 26, 2019 0.3460 0.3678 0.3460 0.3678 12,644 +0.02(+4.25%)
Mar 25, 2019 0.3400 0.3528 0.3400 0.3528 5,792 +0.01(+3.64%)
Mar 22, 2019 0.3490 0.3529 0.3404 0.3404 6,200 -0.01(-3.81%)
Mar 21, 2019 0.3323 0.3541 0.3323 0.3539 7,155 +0.02(+5.17%)
Mar 20, 2019 0.3365 0.3365 0.3365 0.3365 2,700 -0.01(-2.60%)
Mar 19, 2019 0.3500 0.3556 0.3329 0.3455 29,785 +0.02(+5.21%)
Mar 18, 2019 0.3345 0.3600 0.3284 0.3284 43,595 -0.03(-8.60%)
Mar 15, 2019 0.3441 0.3606 0.3330 0.3593 23,400 +0.01(+1.53%)
Mar 14, 2019 0.3600 0.3641 0.3510 0.3539 48,837 -0.01(-2.56%)
Mar 13, 2019 0.3661 0.3661 0.3538 0.3632 14,126 -0.00(-0.77%)
Mar 12, 2019 0.3700 0.3700 0.3412 0.3660 19,251 +0.01(+3.45%)
Mar 11, 2019 0.3536 0.3538 0.3300 0.3538 9,790 +0.00(+1.09%)
Mar 08, 2019 0.3145 0.3663 0.3145 0.3500 82,900 -0.01(-2.45%)
Mar 07, 2019 0.3800 0.3800 0.3399 0.3588 62,670 -0.00(-0.33%)
Mar 06, 2019 0.3488 0.3664 0.3305 0.3600 174,401 +0.02(+6.51%)
Mar 05, 2019 0.3465 0.3548 0.3380 0.3380 26,424 -0.02(-4.76%)
Mar 04, 2019 0.3270 0.3660 0.3270 0.3549 14,550 +0.00(+0.82%)
Mar 01, 2019 0.3520 0.3679 0.3520 0.3520 14,800 -0.00(-0.76%)
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%)
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.