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

Chemistree Technology Inc (OP: CHMJF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Feb 28, 2022 0.0348 0.0444 0.0315 0.0444 305,761 +0.01(+12.98%)
Feb 25, 2022 0.0402 0.0402 0.0373 0.0393 11,941 -0.00(-0.76%)
Feb 24, 2022 0.0342 0.0397 0.0305 0.0396 65,778 -0.00(-9.38%)
Feb 23, 2022 0.0437 0.0437 0.0389 0.0437 25,244 +0.00(+6.07%)
Feb 22, 2022 0.0468 0.0491 0.0374 0.0412 60,240 -0.01(-14.52%)
Feb 18, 2022 0.0482 0 -0.00(-7.84%)
Feb 17, 2022 0.0523 0.0556 0.0429 0.0523 17,816 +0.00(+1.16%)
Feb 16, 2022 0.0500 0.0518 0.0390 0.0517 661,605 +0.00(+8.61%)
Feb 15, 2022 0.0425 0.0476 0.0346 0.0476 76,140 +0.01(+18.41%)
Feb 14, 2022 0.0402 0.0402 0.0349 0.0402 19,500 -0.00(-5.41%)
Feb 11, 2022 0.0365 0.0425 0.0364 0.0425 244,048 +0.00(+10.97%)
Feb 10, 2022 0.0327 0.0383 0.0327 0.0383 14,665 +0.00(+4.36%)
Feb 09, 2022 0.0374 0.0374 0.0367 0.0367 2,700 +0.00(+9.88%)
Feb 08, 2022 0.0269 0.0366 0.0252 0.0334 152,570 +0.00(+1.52%)
Feb 07, 2022 0.0329 0.0329 0.0255 0.0329 3,297 +0.00(+0.30%)
Feb 04, 2022 0.0328 0.0328 0.0311 0.0328 3,200 +0.00(+0.92%)
Feb 03, 2022 0.0284 0.0326 0.0197 0.0325 1,377,624 +0.01(+41.92%)
Feb 02, 2022 0.0229 0.0229 0.0229 0.0229 26,000 +0.00(+0.00%)
Feb 01, 2022 0.0229 0.0229 0.0229 0.0229 8,490 +0.00(+0.00%)
Jan 31, 2022 0.0229 0.0235 0.0229 0.0229 1,950 -0.00(-4.58%)
Jan 28, 2022 0.0240 0.0240 0.0229 0.0240 20,300 -0.00(-2.04%)
Jan 27, 2022 0.0246 0.0246 0.0229 0.0245 6,300 +0.00(+1.24%)
Jan 26, 2022 0.0243 0.0243 0.0242 0.0242 2,957 -0.00(-0.41%)
Jan 25, 2022 0.0243 0.0243 0.0243 0.0243 100 +0.00(+1.25%)
Jan 24, 2022 0.0256 0.0256 0.0229 0.0240 19,475 +0.00(+4.80%)
Jan 21, 2022 0.0229 0.0259 0.0229 0.0229 3,800 -0.00(-6.91%)
Jan 18, 2022 0.0246 0 +0.00(+0.82%)
Jan 14, 2022 0.0244 0 -0.00(-0.41%)
Jan 13, 2022 0.0237 0.0245 0.0237 0.0245 10,100 -0.00(-5.04%)
Jan 12, 2022 0.0281 0.0281 0.0240 0.0258 400 +0.00(+4.88%)
Jan 11, 2022 0.0229 0.0246 0.0229 0.0246 6,100 -0.01(-18.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0 +0.00(+4.90%)
Jan 05, 2022 0.0229 0.0286 0.0229 0.0286 70,100 -0.00(-4.67%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+19.52%)
Jan 03, 2022 0.0260 0.0260 0.0251 0.0251 10,100 +0.00(+7.73%)
Dec 31, 2021 0.0229 0.0296 0.0229 0.0233 16,700 -0.00(-16.49%)
Dec 30, 2021 0.0278 0.0279 0.0278 0.0279 1,369 -0.00(-0.36%)
Dec 29, 2021 0.0229 0.0280 0.0229 0.0280 20,200 +0.00(+3.70%)
Dec 28, 2021 0.0300 0.0300 0.0238 0.0270 3,300 -0.00(-12.90%)
Dec 27, 2021 0.0309 0.0310 0.0229 0.0310 11,550 +0.00(+10.71%)
Dec 23, 2021 0.0230 0.0280 0.0230 0.0280 700 +0.00(+1.08%)
Dec 22, 2021 0.0293 0.0293 0.0238 0.0277 78,317 -0.00(-0.72%)
Dec 21, 2021 0.0293 0.0293 0.0229 0.0279 72,400 +0.01(+24.00%)
Dec 20, 2021 0.0335 0.0335 0.0225 0.0225 309,659 -0.01(-36.44%)
Dec 17, 2021 0.0275 0.0355 0.0275 0.0354 11,100 -0.00(-1.94%)
Dec 16, 2021 0.0317 0.0400 0.0260 0.0361 589,890 +0.01(+20.33%)
Dec 15, 2021 0.0319 0.0319 0.0275 0.0300 155,692 -0.00(-6.54%)
Dec 14, 2021 0.0320 0.0321 0.0251 0.0321 1,400 +0.01(+26.38%)
Dec 13, 2021 0.0322 0.0322 0.0254 0.0254 28,430 -0.01(-23.95%)
Dec 10, 2021 0.0334 0.0334 0.0334 0.0334 200 -0.00(-0.30%)
Dec 09, 2021 0.0335 0.0335 0.0256 0.0335 1,050 -0.00(-0.30%)
Dec 08, 2021 0.0274 0.0336 0.0274 0.0336 3,500 +0.00(+3.07%)
Dec 07, 2021 0.0323 0.0326 0.0323 0.0326 320 +0.00(+1.87%)
Dec 06, 2021 0.0332 0.0332 0.0270 0.0320 30,800 +0.00(+0.00%)
Dec 03, 2021 0.0252 0.0338 0.0252 0.0320 53,799 +0.01(+25.00%)
Dec 02, 2021 0.0256 0.0256 0.0256 0.0256 500 -0.02(-39.05%)
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.