Skip to main content

Chemistree Technology Inc (OP: CHMJF )

0.0015 +0.0005 (+50.00%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 0.1058 0.1058 0.1040 0.1040 4,102 +0.01(+13.04%)
Dec 31, 2019 0.0950 0.0950 0.0787 0.0920 37,900 +0.01(+15.14%)
Dec 30, 2019 0.1150 0.1150 0.0752 0.0799 72,318 -0.00(-5.44%)
Dec 27, 2019 0.0670 0.0936 0.0670 0.0845 15,700 -0.01(-6.11%)
Dec 26, 2019 0.0679 0.1199 0.0550 0.0900 10,652 +0.01(+10.16%)
Dec 24, 2019 0.0817 0.0817 0.0817 2 +0.00(+0.00%)
Dec 23, 2019 0.0723 0.0962 0.0723 0.0817 57,604 -0.01(-6.63%)
Dec 20, 2019 0.0778 0.0886 0.0778 0.0875 22,300 -0.00(-2.78%)
Dec 19, 2019 0.0897 0.1044 0.0826 0.0900 21,022 +0.00(+0.33%)
Dec 18, 2019 0.0879 0.1019 0.0876 0.0897 30,350 -0.01(-10.30%)
Dec 17, 2019 0.0951 0.1000 0.0951 0.1000 20,426 -0.01(-7.24%)
Dec 16, 2019 0.1000 0.1200 0.0830 0.1078 33,755 +0.00(+3.45%)
Dec 13, 2019 0.1200 0.1200 0.0927 0.1042 3,400 -0.02(-15.49%)
Dec 12, 2019 0.0720 0.1233 0.0720 0.1233 8,312 +0.02(+15.77%)
Dec 11, 2019 0.1100 0.1300 0.0955 0.1065 156,350 -0.01(-9.90%)
Dec 10, 2019 0.1076 0.1380 0.0991 0.1182 10,910 +0.02(+17.26%)
Dec 09, 2019 0.0995 0.1008 0.0993 0.1008 2,344 -0.01(-8.36%)
Dec 06, 2019 0.1105 0.1105 0.1100 0.1100 2,000 +0.01(+7.11%)
Dec 05, 2019 0.1196 0.1216 0.1000 0.1027 14,665 -0.01(-5.43%)
Dec 04, 2019 0.1186 0.1230 0.1086 0.1086 20,032 +0.00(+3.43%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 200 +0.02(+17.98%)
Dec 02, 2019 0.0890 0.0890 0.0890 0.0890 1,132 -0.01(-6.32%)
Nov 29, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+7.47%)
Nov 27, 2019 0.0847 0.0884 0.0847 0.0884 5,900 +0.00(+4.49%)
Nov 26, 2019 0.0898 0.0922 0.0846 0.0846 1,401 -0.01(-9.90%)
Nov 25, 2019 0.0900 0.0949 0.0854 0.0939 37,263 +0.00(+1.95%)
Nov 22, 2019 0.0758 0.0921 0.0758 0.0921 14,000 +0.01(+6.11%)
Nov 21, 2019 0.1033 0.1033 0.0868 0.0868 13,430 +0.00(+2.72%)
Nov 20, 2019 0.0800 0.0989 0.0800 0.0845 5,100 +0.00(+5.63%)
Nov 19, 2019 0.0834 0.0968 0.0780 0.0800 18,991 -0.02(-20.40%)
Nov 18, 2019 0.0888 0.1005 0.0888 0.1005 747 +0.00(+1.01%)
Nov 15, 2019 0.0905 0.1108 0.0905 0.0995 7,900 +0.00(+4.74%)
Nov 14, 2019 0.0904 0.1096 0.0850 0.0950 18,751 +0.00(+3.15%)
Nov 13, 2019 0.0710 0.1083 0.0710 0.0921 44,860 -0.01(-5.64%)
Nov 12, 2019 0.0855 0.1108 0.0855 0.0976 22,899 +0.00(+0.21%)
Nov 11, 2019 0.1250 0.1250 0.0974 0.0974 16,709 -0.01(-12.96%)
Nov 08, 2019 0.1009 0.1119 0.1009 0.1119 9,700 -0.00(-3.37%)
Nov 07, 2019 0.1005 0.1210 0.1000 0.1158 51,239 -0.00(-2.69%)
Nov 06, 2019 0.0890 0.1190 0.0890 0.1190 2,249 -0.01(-4.19%)
Nov 05, 2019 0.1242 0.1242 0.1242 50 +0.00(+0.00%)
Nov 04, 2019 0.1242 0.1243 0.1071 0.1242 36,414 +0.01(+7.07%)
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.