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 (%)
Sep 30, 2019 0.1850 0.2000 0.1650 0.2000 44,100 +0.02(+11.11%)
Sep 27, 2019 0.2000 0.2150 0.1800 0.1800 21,149 -0.04(-18.18%)
Sep 26, 2019 0.1800 0.2200 0.1800 0.2200 16,350 +0.05(+25.71%)
Sep 25, 2019 0.2000 0.2000 0.1650 0.1750 84,763 -0.03(-12.50%)
Sep 24, 2019 0.1900 0.2000 0.1900 0.2000 18,633 +0.01(+2.56%)
Sep 23, 2019 0.1700 0.1950 0.1700 0.1950 40,200 +0.03(+18.18%)
Sep 20, 2019 0.1900 0.1950 0.1650 0.1650 55,265 -0.03(-15.38%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1950 7,605 +0.01(+2.63%)
Sep 18, 2019 0.2000 0.2000 0.1900 0.1900 51,295 -0.01(-5.00%)
Sep 17, 2019 0.2000 0.2000 0.2000 0.2000 57,810 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2150 0.2000 0.2000 62,759 -0.00(-2.44%)
Sep 13, 2019 0.2000 0.2100 0.1900 0.2050 214,000 +0.00(+2.50%)
Sep 12, 2019 0.2100 0.2100 0.2000 0.2000 25,306 -0.02(-9.09%)
Sep 11, 2019 0.2200 0.2200 0.2200 0.2200 7,850 +0.00(+0.00%)
Sep 10, 2019 0.2200 0.2500 0.2200 0.2200 26,521 -0.01(-4.35%)
Sep 09, 2019 0.2300 0.2300 0.2250 0.2300 5,784 -0.02(-8.00%)
Sep 06, 2019 0.2250 0.2550 0.2250 0.2500 13,400 +0.02(+11.11%)
Sep 05, 2019 0.2250 0.2250 0.2250 0.2250 6,665 +0.02(+7.14%)
Sep 04, 2019 0.2100 0.2100 0.2100 0.2100 7,102 +0.01(+5.00%)
Sep 03, 2019 0.2100 0.2100 0.2000 0.2000 34,011 -0.01(-4.76%)
Aug 30, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 29, 2019 0.2000 0.2150 0.2000 0.2100 12,270 -0.01(-2.33%)
Aug 28, 2019 0.2150 0.2150 0.2150 0.2150 958 +0.00(+0.00%)
Aug 27, 2019 0.2050 0.2150 0.2050 0.2150 11,300 -0.02(-6.52%)
Aug 26, 2019 0.2000 0.2550 0.2000 0.2300 33,513 +0.00(+0.00%)
Aug 23, 2019 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Aug 22, 2019 0.2250 0.2300 0.2200 0.2300 7,975 +0.01(+4.55%)
Aug 21, 2019 0.2200 0.2200 0.2200 0.2200 9,900 +0.00(+0.00%)
Aug 20, 2019 0.2200 0.2200 0.2200 0.2200 1,165 +0.00(+0.00%)
Aug 19, 2019 0.2300 0.2500 0.2200 0.2200 27,375 -0.01(-4.35%)
Aug 16, 2019 0.2300 0.2300 0.2300 0.2300 1,600 -0.00(-2.13%)
Aug 15, 2019 0.2350 0.2800 0.2350 0.2350 36,450 -0.01(-2.08%)
Aug 14, 2019 0.2450 0.2500 0.2400 0.2400 3,794 -0.04(-14.29%)
Aug 13, 2019 0.2800 0.2800 0.2800 0.2800 5,200 +0.03(+12.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 1,111 -0.03(-10.71%)
Aug 09, 2019 0.2700 0.2800 0.2700 0.2800 34,707 +0.01(+3.70%)
Aug 08, 2019 0.2500 0.2750 0.2500 0.2700 42,428 +0.01(+1.89%)
Aug 07, 2019 0.2550 0.2650 0.2500 0.2650 14,375 -0.01(-1.85%)
Aug 06, 2019 0.2700 0.2700 0.2700 0.2700 5,220 +0.02(+5.88%)
Aug 02, 2019 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Aug 01, 2019 0.2600 0.2750 0.2550 0.2750 10,400 +0.02(+5.77%)
Jul 31, 2019 0.2800 0.2950 0.2600 0.2600 80,817 -0.02(-8.77%)
Jul 30, 2019 0.2700 0.2900 0.2700 0.2850 9,470 +0.01(+5.56%)
Jul 29, 2019 0.2950 0.2950 0.2700 0.2700 2,400 -0.03(-10.00%)
Jul 26, 2019 0.3000 0.3000 0.2800 0.3000 29,923 +0.00(+0.00%)
Jul 25, 2019 0.3000 0.3000 0.3000 0.3000 650 -0.02(-6.25%)
Jul 24, 2019 0.3000 0.3200 0.3000 0.3200 11,500 +0.03(+10.34%)
Jul 23, 2019 0.3000 0.3100 0.2800 0.2900 29,289 +0.02(+9.43%)
Jul 22, 2019 0.2850 0.3000 0.2600 0.2650 32,483 -0.02(-5.36%)
Jul 19, 2019 0.2650 0.2800 0.2650 0.2800 4,575 +0.03(+9.80%)
Jul 18, 2019 0.2750 0.2950 0.2550 0.2550 29,007 -0.03(-12.07%)
Jul 17, 2019 0.3000 0.3000 0.2700 0.2900 22,700 +0.00(+0.00%)
Jul 16, 2019 0.3000 0.3000 0.2800 0.2900 20,399 +0.00(+0.00%)
Jul 15, 2019 0.2800 0.3000 0.2650 0.2900 43,530 +0.02(+7.41%)
Jul 12, 2019 0.3000 0.3100 0.2650 0.2700 43,425 -0.03(-10.00%)
Jul 11, 2019 0.3050 0.3050 0.2850 0.3000 91,508 +0.01(+1.69%)
Jul 10, 2019 0.3100 0.3200 0.2950 0.2950 60,151 -0.02(-6.35%)
Jul 09, 2019 0.3300 0.3300 0.3150 0.3150 70,775 -0.03(-7.35%)
Jul 08, 2019 0.3600 0.3600 0.3400 0.3400 65,875 -0.05(-12.82%)
Jul 05, 2019 0.3700 0.3900 0.3700 0.3900 20,999 +0.01(+2.63%)
Jul 04, 2019 0.3600 0.3850 0.3600 0.3800 31,180 +0.02(+5.56%)
Jul 03, 2019 0.3850 0.3850 0.3600 0.3600 15,611 -0.01(-1.37%)
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.