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
Official Closing 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 (%)
Feb 26, 2021 0.0950 0.0950 0.0850 0.0900 324,200 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.0900 0.0850 0.0900 180,000 +0.00(+0.00%)
Feb 24, 2021 0.0950 0.0950 0.0900 0.0900 129,360 +0.00(+0.00%)
Feb 23, 2021 0.0850 0.0900 0.0850 0.0900 35,406 +0.00(+0.00%)
Feb 22, 2021 0.0950 0.0950 0.0900 0.0900 251,125 -0.01(-5.26%)
Feb 19, 2021 0.0900 0.1000 0.0900 0.0950 297,500 +0.00(+0.00%)
Feb 18, 2021 0.0950 0.0950 0.0900 0.0950 362,685 -0.01(-5.00%)
Feb 17, 2021 0.1000 0.1050 0.0950 0.1000 775,348 -0.00(-4.76%)
Feb 16, 2021 0.1100 0.1100 0.1000 0.1050 614,030 -0.01(-4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2021 0.1150 0.1200 0.1000 0.1100 951,048 -0.01(-8.33%)
Feb 10, 2021 0.1200 0.1300 0.1100 0.1200 3,141,375 +0.00(+4.35%)
Feb 09, 2021 0.1300 0.1350 0.1100 0.1150 853,470 -0.00(-4.17%)
Feb 08, 2021 0.1000 0.1500 0.0900 0.1200 5,694,762 +0.02(+20.00%)
Feb 05, 2021 0.0900 0.1000 0.0900 0.1000 241,600 +0.01(+5.26%)
Feb 04, 2021 0.1000 0.1050 0.0900 0.0950 529,441 -0.01(-5.00%)
Feb 03, 2021 0.1050 0.1050 0.0850 0.1000 419,371 -0.00(-4.76%)
Feb 02, 2021 0.0900 0.1050 0.0850 0.1050 304,493 +0.01(+16.67%)
Feb 01, 2021 0.0850 0.0900 0.0750 0.0900 240,596 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0900 122,600 -0.01(-5.26%)
Jan 28, 2021 0.0950 0.0950 0.0850 0.0950 332,802 +0.01(+5.56%)
Jan 27, 2021 0.1000 0.1050 0.0800 0.0900 1,502,560 -0.01(-14.29%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1050 249,700 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1150 0.1000 0.1050 570,440 -0.01(-12.50%)
Jan 22, 2021 0.0900 0.1300 0.0900 0.1200 3,016,700 +0.01(+14.29%)
Jan 21, 2021 0.1300 0.1300 0.1000 0.1050 1,648,954 -0.03(-19.23%)
Jan 20, 2021 0.1600 0.1650 0.1250 0.1300 3,114,978 -0.04(-25.71%)
Jan 19, 2021 0.1200 0.2150 0.1200 0.1750 7,543,334 +0.08(+94.44%)
Jan 18, 2021 0.1100 0.1100 0.0900 0.0900 198,012 -0.01(-14.29%)
Jan 15, 2021 0.1100 0.1300 0.1050 0.1050 1,179,400 +0.00(+5.00%)
Jan 14, 2021 0.0850 0.1100 0.0800 0.1000 513,244 +0.01(+11.11%)
Jan 13, 2021 0.0900 0.0950 0.0900 0.0900 119,300 -0.01(-5.26%)
Jan 12, 2021 0.1000 0.1100 0.0900 0.0950 191,784 -0.01(-13.64%)
Jan 11, 2021 0.0800 0.1100 0.0800 0.1100 588,999 +0.01(+15.79%)
Jan 08, 2021 0.1000 0.1000 0.0900 0.0950 125,600 -0.01(-5.00%)
Jan 07, 2021 0.0900 0.1150 0.0900 0.1000 1,394,913 +0.02(+25.00%)
Jan 06, 2021 0.0800 0.0950 0.0800 0.0800 532,832 +0.00(+0.00%)
Jan 05, 2021 0.0650 0.0850 0.0650 0.0800 322,569 +0.01(+23.08%)
Jan 04, 2021 0.0650 0.0650 0.0650 0.0650 48,238 -0.01(-13.33%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 30, 2020 0.0600 0.0650 0.0600 0.0650 359,000 +0.01(+8.33%)
Dec 29, 2020 0.0650 0.0650 0.0600 0.0600 459,000 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 23, 2020 0.0550 0.0750 0.0550 0.0750 715,808 +0.01(+25.00%)
Dec 22, 2020 0.0650 0.0700 0.0600 0.0600 208,490 +0.00(+0.00%)
Dec 21, 2020 0.0600 0.0600 0.0550 0.0600 114,949 +0.00(+9.09%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 100,500 -0.00(-8.33%)
Dec 17, 2020 0.0600 0.0600 0.0500 0.0600 133,263 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0500 0.0600 511,208 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0650 0.0450 0.0600 1,565,725 +0.01(+20.00%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0500 157,875 +0.01(+11.11%)
Dec 11, 2020 0.0450 0.0450 0.0450 0.0450 78,800 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0450 0.0450 23,840 -0.01(-10.00%)
Dec 09, 2020 0.0450 0.0500 0.0400 0.0500 305,085 +0.01(+25.00%)
Dec 08, 2020 0.0400 0.0450 0.0400 0.0400 48,568 -0.00(-11.11%)
Dec 07, 2020 0.0450 0.0450 0.0400 0.0450 35,954 +0.00(+0.00%)
Dec 04, 2020 0.0450 0.0450 0.0400 0.0450 274,000 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0450 0.0400 0.0450 21,923 +0.00(+0.00%)
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.