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
Last 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 (%)
May 31, 2019 0.5100 0.5400 0.5100 0.5300 54,833 -0.02(-3.64%)
May 30, 2019 0.5700 0.5700 0.5400 0.5500 167,614 -0.03(-5.17%)
May 29, 2019 0.6000 0.6100 0.5600 0.5800 69,043 +0.00(+0.00%)
May 28, 2019 0.5400 0.6000 0.5400 0.5800 387,373 +0.02(+3.57%)
May 27, 2019 0.5200 0.5600 0.5000 0.5600 12,400 +0.00(+0.00%)
May 24, 2019 0.5300 0.5600 0.5300 0.5600 12,710 -0.01(-1.75%)
May 23, 2019 0.5500 0.5700 0.5200 0.5700 115,448 +0.05(+9.62%)
May 22, 2019 0.5200 0.5300 0.5000 0.5200 79,145 +0.02(+4.00%)
May 21, 2019 0.5500 0.5500 0.5000 0.5000 112,792 -0.05(-9.09%)
May 17, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 16, 2019 0.5600 0.5700 0.5500 0.5500 65,517 +0.01(+1.85%)
May 15, 2019 0.5900 0.6000 0.5300 0.5400 157,650 -0.03(-5.26%)
May 14, 2019 0.6400 0.6400 0.5700 0.5700 180,093 -0.07(-10.94%)
May 13, 2019 0.6300 0.6400 0.6000 0.6400 165,461 +0.01(+1.59%)
May 10, 2019 0.6300 0.6400 0.6300 0.6300 84,715 -0.01(-1.56%)
May 09, 2019 0.6400 0.6400 0.6200 0.6400 158,915 +0.00(+0.00%)
May 08, 2019 0.6400 0.6400 0.6300 0.6400 169,946 +0.00(+0.00%)
May 07, 2019 0.6400 0.6500 0.6400 0.6400 158,028 +0.01(+1.59%)
May 06, 2019 0.6300 0.6600 0.6300 0.6300 372,309 -0.02(-3.08%)
May 03, 2019 0.6500 0.6500 0.6200 0.6500 159,075 +0.00(+0.00%)
May 02, 2019 0.6600 0.6700 0.6400 0.6500 127,825 -0.01(-1.52%)
May 01, 2019 0.6500 0.6600 0.6500 0.6600 103,686 +0.01(+1.54%)
Apr 30, 2019 0.6300 0.6700 0.6300 0.6500 253,994 +0.02(+3.17%)
Apr 29, 2019 0.6700 0.7000 0.5800 0.6300 325,988 -0.04(-5.97%)
Apr 26, 2019 0.6500 0.6700 0.6400 0.6700 150,030 +0.02(+3.08%)
Apr 25, 2019 0.6900 0.7400 0.6500 0.6500 461,985 -0.05(-7.14%)
Apr 24, 2019 0.7300 0.7300 0.6900 0.7000 125,608 -0.03(-4.11%)
Apr 23, 2019 0.7400 0.7500 0.7000 0.7300 163,405 -0.01(-1.35%)
Apr 22, 2019 0.7300 0.7500 0.7300 0.7400 415,679 +0.01(+1.37%)
Apr 18, 2019 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Apr 17, 2019 0.7100 0.7400 0.6900 0.7000 586,475 -0.02(-2.78%)
Apr 16, 2019 0.6300 0.7200 0.6300 0.7200 500,909 +0.09(+14.29%)
Apr 15, 2019 0.6000 0.6400 0.5900 0.6300 504,366 +0.04(+6.78%)
Apr 12, 2019 0.5900 0.5900 0.5500 0.5900 46,799 +0.03(+5.36%)
Apr 11, 2019 0.6000 0.6000 0.5600 0.5600 79,178 -0.03(-5.08%)
Apr 10, 2019 0.5800 0.6100 0.5800 0.5900 38,873 -0.02(-3.28%)
Apr 09, 2019 0.5700 0.6100 0.5700 0.6100 95,500 +0.00(+0.00%)
Apr 08, 2019 0.6000 0.6100 0.5800 0.6100 67,369 +0.03(+5.17%)
Apr 05, 2019 0.6000 0.6400 0.5800 0.5800 99,413 -0.02(-3.33%)
Apr 04, 2019 0.5900 0.6000 0.5600 0.6000 56,202 +0.01(+1.69%)
Apr 03, 2019 0.5800 0.6200 0.5800 0.5900 340,913 +0.02(+3.51%)
Apr 02, 2019 0.5600 0.6300 0.5500 0.5700 180,611 +0.02(+3.64%)
Apr 01, 2019 0.5400 0.5900 0.5400 0.5500 58,500 +0.01(+1.85%)
Mar 29, 2019 0.4900 0.6100 0.4850 0.5400 443,274 +0.05(+10.20%)
Mar 28, 2019 0.4800 0.4900 0.4800 0.4900 31,679 +0.00(+0.00%)
Mar 27, 2019 0.4800 0.4950 0.4700 0.4900 56,300 +0.00(+0.00%)
Mar 26, 2019 0.4800 0.4900 0.4700 0.4900 50,749 +0.01(+2.08%)
Mar 25, 2019 0.4500 0.4800 0.4500 0.4800 27,827 +0.01(+2.13%)
Mar 22, 2019 0.4650 0.4700 0.4550 0.4700 20,118 +0.00(+0.00%)
Mar 21, 2019 0.4500 0.4700 0.4500 0.4700 33,191 +0.00(+0.00%)
Mar 20, 2019 0.4550 0.4700 0.4500 0.4700 20,138 +0.00(+0.00%)
Mar 19, 2019 0.4600 0.4700 0.4450 0.4700 58,503 +0.02(+4.44%)
Mar 18, 2019 0.4700 0.4700 0.4500 0.4500 47,698 -0.02(-4.26%)
Mar 15, 2019 0.4650 0.4750 0.4550 0.4700 29,595 -0.01(-1.05%)
Mar 14, 2019 0.4750 0.4750 0.4600 0.4750 77,397 +0.00(+0.00%)
Mar 13, 2019 0.4850 0.4850 0.4750 0.4750 35,050 -0.01(-2.06%)
Mar 12, 2019 0.4600 0.4850 0.4600 0.4850 56,701 +0.01(+1.04%)
Mar 11, 2019 0.4550 0.4800 0.4450 0.4800 61,339 +0.02(+5.49%)
Mar 08, 2019 0.4850 0.4900 0.4500 0.4550 111,464 -0.01(-1.09%)
Mar 07, 2019 0.4850 0.4850 0.4600 0.4600 54,600 -0.02(-5.15%)
Mar 06, 2019 0.4600 0.4850 0.4500 0.4850 97,000 +0.04(+8.99%)
Mar 05, 2019 0.4800 0.4800 0.4450 0.4450 126,702 -0.03(-6.32%)
Mar 04, 2019 0.4800 0.4800 0.4700 0.4750 45,988 +0.01(+1.06%)
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.