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 (%)
Apr 30, 2020 0.0450 0.0450 0.0350 0.0400 264,943 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0400 0.0400 81,857 -0.00(-11.11%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0450 82,454 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0450 0.0400 0.0450 14,449 +0.00(+12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 26,001 -0.00(-11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 6,627 -0.01(-10.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 20, 2020 0.0450 0.0450 0.0450 0.0450 181,700 +0.01(+28.57%)
Apr 17, 2020 0.0450 0.0450 0.0350 0.0350 104,500 -0.01(-22.22%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0450 8,954 +0.00(+12.50%)
Apr 15, 2020 0.0350 0.0450 0.0350 0.0400 129,100 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0350 0.0400 6,200 +0.00(+14.29%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 1,400 -0.01(-22.22%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 29,698 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0450 0.0450 1,400 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0400 0.0350 0.0400 130,000 +0.00(+14.29%)
Apr 01, 2020 0.0400 0.0400 0.0300 0.0350 149,031 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 52,445 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 2,570 +0.00(+20.00%)
Mar 27, 2020 0.0350 0.0350 0.0250 0.0250 117,894 -0.01(-28.57%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 36,342 -0.01(-30.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0500 0.0250 0.0500 161,056 +0.01(+25.00%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0400 17,250 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0350 0.0400 48,500 -0.00(-11.11%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 29,000 +0.01(+28.57%)
Mar 18, 2020 0.0250 0.0350 0.0250 0.0350 59,448 -0.01(-22.22%)
Mar 17, 2020 0.0500 0.0500 0.0400 0.0450 37,513 +0.01(+50.00%)
Mar 16, 2020 0.0250 0.0400 0.0250 0.0300 19,725 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0500 0.0350 0.0350 36,126 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0300 0.0350 53,066 -0.01(-30.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 18,078 +0.01(+42.86%)
Mar 10, 2020 0.0350 0.0400 0.0350 0.0350 55,235 +0.01(+16.67%)
Mar 09, 2020 0.0500 0.0500 0.0300 0.0300 163,974 -0.02(-40.00%)
Mar 06, 2020 0.0600 0.0600 0.0400 0.0500 245,807 -0.02(-28.57%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 3,903 +0.01(+7.69%)
Mar 04, 2020 0.0600 0.0650 0.0450 0.0650 185,315 -0.01(-13.33%)
Mar 03, 2020 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+7.14%)
Mar 02, 2020 0.0700 0.0700 0.0700 0.0700 3 +0.03(+75.00%)
Feb 28, 2020 0.0550 0.0550 0.0400 0.0400 158,489 -0.03(-38.46%)
Feb 27, 2020 0.0750 0.0750 0.0650 0.0650 30,000 +0.01(+8.33%)
Feb 26, 2020 0.0750 0.0750 0.0600 0.0600 46,900 -0.01(-14.29%)
Feb 25, 2020 0.0900 0.0900 0.0700 0.0700 96,841 -0.02(-22.22%)
Feb 24, 2020 0.0950 0.0950 0.0800 0.0900 104,000 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0950 0.0950 15,100 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.0950 53,592 -0.01(-5.00%)
Feb 19, 2020 0.0900 0.1000 0.0900 0.1000 71,394 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.1050 0.0800 0.1000 46,300 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Feb 13, 2020 0.1000 0.1050 0.0750 0.0750 395,589 -0.03(-25.00%)
Feb 12, 2020 0.1050 0.1050 0.0900 0.1000 89,765 -0.01(-9.09%)
Feb 11, 2020 0.1100 0.1100 0.1000 0.1100 132,500 -0.01(-4.35%)
Feb 10, 2020 0.1150 0.1150 0.1150 122 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1150 0.1100 0.1150 13,250 +0.01(+4.55%)
Feb 06, 2020 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Feb 05, 2020 0.1150 0.1150 0.1100 0.1100 107,000 -0.01(-4.35%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 720 +0.00(+0.00%)
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.