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

Chemistree Technology Inc (OP: CHMJF )

0.0029 +0.0001 (+3.57%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 3, 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 (%)
Oct 31, 2019 0.1363 0.1451 0.1233 0.1273 6,658 -0.02(-10.67%)
Oct 30, 2019 0.1226 0.1425 0.1121 0.1425 5,900 -0.00(-3.13%)
Oct 29, 2019 0.1243 0.1540 0.1227 0.1471 14,565 +0.03(+24.03%)
Oct 28, 2019 0.1300 0.1600 0.1186 0.1186 32,363 -0.01(-7.85%)
Oct 25, 2019 0.1287 0.1287 0.1287 0.1287 500 +0.00(+0.00%)
Oct 24, 2019 0.1566 0.1566 0.1185 0.1287 1,848 -0.02(-10.62%)
Oct 23, 2019 0.1240 0.1541 0.1240 0.1440 12,200 +0.01(+4.65%)
Oct 22, 2019 0.1317 0.1409 0.1201 0.1376 4,053 +0.00(+2.76%)
Oct 21, 2019 0.1308 0.1376 0.1300 0.1339 17,220 +0.01(+8.07%)
Oct 18, 2019 0.1253 0.1253 0.1210 0.1239 7,500 +0.00(+3.25%)
Oct 17, 2019 0.1300 0.1300 0.1161 0.1200 3,727 -0.01(-8.05%)
Oct 16, 2019 0.1175 0.1305 0.1150 0.1305 24,085 +0.02(+20.50%)
Oct 15, 2019 0.1123 0.1155 0.1083 0.1083 27,331 +0.01(+8.30%)
Oct 14, 2019 0.0951 0.1000 0.0951 0.1000 1,422 -0.03(-24.64%)
Oct 11, 2019 0.0900 0.1421 0.0900 0.1327 15,500 +0.01(+10.49%)
Oct 10, 2019 0.1480 0.1480 0.1201 0.1201 4,004 -0.03(-17.57%)
Oct 09, 2019 0.1600 0.1600 0.1269 0.1457 10,637 -0.00(-2.48%)
Oct 08, 2019 0.1517 0.1572 0.1233 0.1494 26,172 +0.00(+0.47%)
Oct 07, 2019 0.1276 0.1487 0.1276 0.1487 1,901 +0.02(+16.63%)
Oct 04, 2019 0.1485 0.1500 0.1242 0.1275 12,900 -0.02(-15.00%)
Oct 03, 2019 0.0975 0.1500 0.0950 0.1500 7,231 +0.00(+0.00%)
Oct 02, 2019 0.1315 0.1529 0.1200 0.1500 14,855 -0.00(-1.64%)
Oct 01, 2019 0.1600 0.1641 0.1400 0.1525 31,904 -0.01(-4.81%)
Sep 30, 2019 0.1090 0.1602 0.1090 0.1602 37,520 +0.02(+16.34%)
Sep 27, 2019 0.1480 0.1480 0.1276 0.1377 74,700 -0.02(-13.94%)
Sep 26, 2019 0.1320 0.1600 0.1300 0.1600 4,720 +0.03(+23.08%)
Sep 25, 2019 0.1582 0.1600 0.1239 0.1300 109,155 -0.02(-13.39%)
Sep 24, 2019 0.0970 0.1501 0.0970 0.1501 18,558 +0.01(+4.38%)
Sep 23, 2019 0.1010 0.1438 0.1010 0.1438 7,759 +0.02(+13.32%)
Sep 20, 2019 0.1150 0.1500 0.1150 0.1269 48,500 -0.02(-15.06%)
Sep 19, 2019 0.1453 0.1494 0.1450 0.1494 5,137 +0.01(+5.66%)
Sep 18, 2019 0.1673 0.1673 0.1414 0.1414 13,545 -0.01(-5.10%)
Sep 17, 2019 0.1472 0.1534 0.1458 0.1490 9,504 -0.00(-2.93%)
Sep 16, 2019 0.1500 0.1650 0.1333 0.1535 18,652 -0.00(-2.29%)
Sep 13, 2019 0.1460 0.1600 0.1400 0.1571 59,700 +0.01(+10.25%)
Sep 12, 2019 0.1880 0.1880 0.1425 0.1425 19,052 -0.02(-9.92%)
Sep 11, 2019 0.1577 0.1849 0.1501 0.1582 34,347 +0.00(+0.13%)
Sep 10, 2019 0.1560 0.1620 0.1420 0.1580 14,359 -0.01(-5.39%)
Sep 09, 2019 0.1850 0.1850 0.1670 0.1670 10,842 +0.00(+1.21%)
Sep 06, 2019 0.1379 0.1954 0.1310 0.1650 33,700 -0.01(-3.96%)
Sep 05, 2019 0.1750 0.1800 0.1500 0.1718 29,518 +0.00(+1.06%)
Sep 04, 2019 0.1400 0.1715 0.1400 0.1700 8,000 +0.02(+16.12%)
Sep 03, 2019 0.1750 0.1750 0.1464 0.1464 18,300 -0.03(-15.13%)
Aug 30, 2019 0.1365 0.1798 0.1365 0.1725 11,500 +0.02(+16.24%)
Aug 29, 2019 0.1400 0.1700 0.1379 0.1484 11,446 -0.02(-11.14%)
Aug 28, 2019 0.1516 0.1717 0.1516 0.1670 2,058 +0.01(+4.51%)
Aug 27, 2019 0.1762 0.1762 0.1548 0.1598 3,593 -0.02(-8.89%)
Aug 26, 2019 0.1331 0.1826 0.1331 0.1754 60,809 +0.02(+12.22%)
Aug 23, 2019 0.1700 0.1725 0.1500 0.1563 24,200 -0.01(-4.40%)
Aug 22, 2019 0.1530 0.1781 0.1366 0.1635 12,101 +0.00(+0.25%)
Aug 21, 2019 0.1431 0.1861 0.1331 0.1631 9,185 +0.01(+7.30%)
Aug 20, 2019 0.1800 0.1837 0.1520 0.1520 15,836 -0.01(-6.98%)
Aug 19, 2019 0.1700 0.1814 0.1634 0.1634 26,483 -0.02(-9.97%)
Aug 16, 2019 0.1898 0.1898 0.1721 0.1815 11,000 +0.01(+4.01%)
Aug 15, 2019 0.1763 0.1960 0.1735 0.1745 33,555 -0.00(-2.24%)
Aug 14, 2019 0.1669 0.1980 0.1669 0.1785 10,665 -0.01(-4.24%)
Aug 13, 2019 0.1735 0.2152 0.1735 0.1864 23,455 -0.02(-10.77%)
Aug 12, 2019 0.1940 0.2089 0.1863 0.2089 11,091 +0.02(+11.29%)
Aug 09, 2019 0.2000 0.2082 0.1877 0.1877 15,800 -0.01(-7.13%)
Aug 08, 2019 0.1738 0.2021 0.1738 0.2021 31,253 +0.00(+1.05%)
Aug 07, 2019 0.2000 0.2056 0.1858 0.2000 37,225 +0.01(+5.26%)
Aug 06, 2019 0.2012 0.2061 0.1900 0.1900 31,522 +0.00(+0.00%)
Aug 05, 2019 0.2025 0.2200 0.1900 0.1900 12,256 +0.00(+0.00%)
Aug 02, 2019 0.2126 0.2164 0.1900 0.1900 52,400 -0.03(-11.96%)
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.