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
Last 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 (%)
Jul 29, 2022 0.0267 0.0390 0.0267 0.0390 250 -0.00(-1.76%)
Jul 27, 2022 0.0397 0 -0.00(-2.93%)
Jul 25, 2022 0.0409 50 -0.00(-3.08%)
Jul 22, 2022 0.0273 0.0424 0.0273 0.0422 665,569 +0.01(+32.29%)
Jul 21, 2022 0.0290 0.0322 0.0290 0.0319 78,895 +0.00(+14.34%)
Jul 20, 2022 0.0291 0.0319 0.0212 0.0279 3,400 +0.00(+0.00%)
Jul 19, 2022 0.0291 0.0291 0.0279 0.0279 45,200 -0.00(-11.99%)
Jul 18, 2022 0.0278 0.0317 0.0278 0.0317 209,051 +0.00(+17.84%)
Jul 15, 2022 0.0228 0.0269 0.0228 0.0269 75,067 +0.00(+13.50%)
Jul 14, 2022 0.0199 0.0247 0.0199 0.0237 27,742 -0.00(-0.42%)
Jul 13, 2022 0.0193 0.0251 0.0179 0.0238 393,100 +0.01(+49.69%)
Jul 12, 2022 0.0142 0.0175 0.0118 0.0159 880,990 -0.01(-33.47%)
Jul 11, 2022 0.0239 0.0239 0.0239 0.0239 106 +0.00(+0.00%)
Jul 08, 2022 0.0239 0.0239 0.0139 0.0239 7,100 +0.00(+0.42%)
Jul 07, 2022 0.0198 0.0238 0.0194 0.0238 35,200 +0.00(+20.20%)
Jul 06, 2022 0.0196 0.0198 0.0167 0.0198 71,300 +0.00(+15.12%)
Jul 05, 2022 0.0184 0.0201 0.0171 0.0172 151,062 -0.00(-14.00%)
Jul 01, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Jun 30, 2022 0.0201 0.0300 0.0171 0.0300 2,719 +0.00(+3.09%)
Jun 29, 2022 0.0291 0.0291 0.0191 0.0291 685 -0.00(-0.34%)
Jun 28, 2022 0.0193 0.0292 0.0193 0.0292 4,900 +0.00(+0.34%)
Jun 27, 2022 0.0291 0.0291 0.0291 0.0291 100 +0.00(+0.00%)
Jun 24, 2022 0.0270 0.0291 0.0252 0.0291 1,600 +0.00(+16.40%)
Jun 23, 2022 0.0250 0.0251 0.0250 0.0250 217 -0.00(-0.40%)
Jun 22, 2022 0.0216 0.0368 0.0216 0.0251 34,125 -0.01(-31.79%)
Jun 21, 2022 0.0329 0.0368 0.0309 0.0368 1,050 +0.00(+12.88%)
Jun 17, 2022 0.0326 0.0326 0.0326 0.0326 113 -0.00(-0.91%)
Jun 16, 2022 0.0202 0.0363 0.0202 0.0329 50,547 +0.00(+0.00%)
Jun 15, 2022 0.0329 0.0329 0.0329 0.0329 100 +0.01(+20.96%)
Jun 14, 2022 0.0272 0.0272 0.0272 0.0272 200 -0.01(-17.58%)
Jun 13, 2022 0.0253 0.0330 0.0250 0.0330 300 -0.00(-11.29%)
Jun 10, 2022 0.0254 0.0372 0.0254 0.0372 283,614 +0.01(+55.00%)
Jun 09, 2022 0.0217 0.0240 0.0217 0.0240 200 +0.00(+14.29%)
Jun 08, 2022 0.0259 0.0259 0.0191 0.0210 21,100 -0.00(-12.50%)
Jun 07, 2022 0.0246 0.0246 0.0240 0.0240 13,000 +0.00(+21.21%)
Jun 06, 2022 0.0245 0.0245 0.0196 0.0198 5,269 -0.01(-29.29%)
Jun 03, 2022 0.0258 0.0280 0.0258 0.0280 400 +0.00(+0.00%)
Jun 02, 2022 0.0280 0.0280 0.0280 0.0280 100 -0.00(-5.41%)
Jun 01, 2022 0.0283 0.0297 0.0283 0.0296 1,300 +0.01(+54.97%)
May 31, 2022 0.0290 0.0290 0.0191 0.0191 40,000 -0.01(-42.64%)
May 27, 2022 0.0334 0.0334 0.0333 0.0333 200 +0.00(+3.74%)
May 26, 2022 0.0321 0.0321 0.0321 0.0321 100 +0.00(+10.31%)
May 25, 2022 0.0291 0.0291 0.0291 0.0291 100 +0.00(+3.93%)
May 24, 2022 0.0229 0.0280 0.0229 0.0280 662 -0.01(-15.41%)
May 20, 2022 0.0331 0 +0.00(+0.30%)
May 18, 2022 0.0330 13 -0.00(-0.60%)
May 17, 2022 0.0259 0.0332 0.0259 0.0332 59,900 +0.01(+31.75%)
May 16, 2022 0.0252 0.0252 0.0252 0.0252 100 +0.00(+0.00%)
May 13, 2022 0.0251 0.0252 0.0237 0.0252 27,630 +0.00(+6.33%)
May 12, 2022 0.0185 0.0237 0.0182 0.0237 20,200 -0.00(-5.20%)
May 11, 2022 0.0250 0.0250 0.0250 0.0250 400 -0.00(-10.39%)
May 10, 2022 0.0240 0.0279 0.0187 0.0279 23,629 -0.00(-3.46%)
May 09, 2022 0.0182 0.0290 0.0182 0.0289 1,900 +0.00(+16.53%)
May 06, 2022 0.0248 0.0252 0.0248 0.0248 46,311 -0.00(-1.98%)
May 05, 2022 0.0269 0.0269 0.0199 0.0253 123,688 -0.00(-15.67%)
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.