Chronicle Journal: Finance

Chemistree Technology Inc (OP: CHMJF )

0.0333 USD +0.0036 (+12.12%)
Official Closing Price Updated: 2:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 0.0297 0.0333 0.0297 0.0333 88,000 +0.00(+12.12%)
Oct 22, 2020 0.0391 0.0391 0.0297 0.0297 2,674 -0.00(-11.61%)
Oct 21, 2020 0.0388 0.0388 0.0321 0.0336 92,567 -0.00(-1.18%)
Oct 20, 2020 0.0400 0.0400 0.0336 0.0340 11,215 -0.00(-12.82%)
Oct 19, 2020 0.0444 0.0444 0.0361 0.0390 27,300 -0.01(-16.31%)
Oct 16, 2020 0.0518 0.0518 0.0398 0.0466 102,700 -0.01(-14.02%)
Oct 15, 2020 0.0550 0.0550 0.0480 0.0542 45,573 +0.00(+5.65%)
Oct 14, 2020 0.0606 0.0606 0.0458 0.0513 125,130 +0.00(+0.98%)
Oct 13, 2020 0.0490 0.0589 0.0490 0.0508 205,322 +0.01(+23.90%)
Oct 12, 2020 0.0490 0.0490 0.0410 0.0410 26,570 -0.01(-18.00%)
Oct 09, 2020 0.0715 0.0715 0.0476 0.0500 215,300 -0.01(-14.68%)
Oct 08, 2020 0.0289 0.0586 0.0271 0.0586 814,419 +0.03(+95.33%)
Oct 07, 2020 0.0324 0.0324 0.0281 0.0300 5,000 +0.00(+2.04%)
Oct 06, 2020 0.0328 0.0328 0.0283 0.0294 15,700 -0.00(-10.64%)
Oct 05, 2020 0.0390 0.0390 0.0329 0.0329 41,812 +0.00(+1.23%)
Oct 02, 2020 0.0348 0.0348 0.0310 0.0325 13,100 +0.00(+8.33%)
Oct 01, 2020 0.0235 0.0308 0.0235 0.0300 7,605 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-7.12%)
Sep 29, 2020 0.0306 0.0348 0.0306 0.0323 10,651 +0.00(+4.19%)
Sep 28, 2020 0.0275 0.0321 0.0275 0.0310 52,304 +0.00(+3.33%)
Sep 25, 2020 0.0296 0.0324 0.0296 0.0300 34,900 +0.00(+3.45%)
Sep 24, 2020 0.0300 0.0333 0.0290 0.0290 153,240 -0.00(-3.33%)
Sep 23, 2020 0.0300 0.0337 0.0300 0.0300 56,140 -0.01(-16.20%)
Sep 22, 2020 0.0308 0.0358 0.0308 0.0358 3,205 +0.01(+23.45%)
Sep 21, 2020 0.0400 0.0406 0.0283 0.0290 61,551 -0.01(-27.50%)
Sep 18, 2020 0.0397 0.0406 0.0397 0.0400 31,300 +0.00(+11.11%)
Sep 17, 2020 0.0292 0.0408 0.0292 0.0360 9,619 -0.00(-9.77%)
Sep 16, 2020 0.0406 0.0406 0.0319 0.0399 66,190 +0.00(+2.57%)
Sep 15, 2020 0.0490 0.0490 0.0334 0.0389 92,800 +0.00(+5.71%)
Sep 14, 2020 0.0256 0.0390 0.0256 0.0368 70,604 -0.00(-5.64%)
Sep 11, 2020 0.0399 0.0460 0.0322 0.0390 324,000 -0.00(-9.30%)
Sep 10, 2020 0.0389 0.0490 0.0389 0.0430 38,900 -0.00(-6.11%)
Sep 09, 2020 0.0550 0.0568 0.0438 0.0458 81,218 -0.01(-12.93%)
Sep 08, 2020 0.0529 0.0560 0.0458 0.0526 30,239 -0.00(-1.13%)
Sep 04, 2020 0.0532 0.0532 0.0532 0.0532 5,000 +0.01(+16.16%)
Sep 03, 2020 0.0790 0.0790 0.0351 0.0458 121,696 +0.00(+0.00%)
Sep 02, 2020 0.0479 0.0517 0.0458 0.0458 61,000 -0.01(-14.07%)
Sep 01, 2020 0.0492 0.0534 0.0446 0.0533 53,198 +0.00(+10.35%)
Aug 31, 2020 0.0500 0.0573 0.0448 0.0483 91,000 -0.00(-3.40%)
Aug 28, 2020 0.0591 0.0591 0.0499 0.0500 18,000 -0.00(-8.76%)
Aug 27, 2020 0.0495 0.0614 0.0495 0.0548 29,500 -0.00(-6.00%)
Aug 26, 2020 0.0444 0.0583 0.0444 0.0583 188,454 +0.01(+20.45%)
Aug 25, 2020 0.0353 0.0568 0.0353 0.0484 36,655 -0.01(-10.70%)
Aug 24, 2020 0.0600 0.0625 0.0480 0.0542 98,989 +0.00(+0.37%)
Aug 21, 2020 0.0393 0.0657 0.0393 0.0540 17,900 -0.01(-11.62%)
Aug 20, 2020 0.0666 0.0741 0.0551 0.0611 128,077 -0.01(-8.26%)
Aug 19, 2020 0.0796 0.0813 0.0666 0.0666 19,600 -0.01(-17.98%)
Aug 18, 2020 0.0530 0.0851 0.0530 0.0812 67,125 +0.01(+19.24%)
Aug 17, 2020 0.0980 0.0980 0.0630 0.0681 36,012 +0.01(+11.64%)
Aug 14, 2020 0.0737 0.0737 0.0600 0.0610 9,300 -0.00(-6.15%)
Aug 13, 2020 0.0619 0.0732 0.0600 0.0650 24,116 -0.01(-10.59%)
Aug 12, 2020 0.0687 0.0727 0.0687 0.0727 4,355 +0.00(+5.36%)
Aug 11, 2020 0.0670 0.0806 0.0670 0.0690 101,170 -0.00(-2.82%)
Aug 10, 2020 0.0900 0.0913 0.0710 0.0710 16,500 -0.01(-11.14%)
Aug 07, 2020 0.0800 0.0836 0.0638 0.0799 148,200 +0.00(+0.88%)
Aug 06, 2020 0.0620 0.0809 0.0620 0.0792 110,903 -0.01(-6.71%)
Aug 05, 2020 0.0797 0.0850 0.0700 0.0849 32,149 +0.01(+10.26%)
Aug 04, 2020 0.0675 0.0970 0.0675 0.0770 193,990 -0.01(-16.30%)
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.