Chronicle Journal: Finance

Chemistree Technology Inc (OP: CHMJF )

0.0395 USD UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.0205 0.0398 0.0205 0.0395 166,800 +0.01(+27.01%)
Nov 24, 2020 0.0352 0.0366 0.0311 0.0311 62,851 -0.00(-6.89%)
Nov 23, 2020 0.0413 0.0413 0.0330 0.0334 30,800 -0.01(-18.73%)
Nov 20, 2020 0.0341 0.0411 0.0327 0.0411 15,900 +0.00(+8.44%)
Nov 19, 2020 0.0379 0.0379 0.0379 0.0379 217 +0.00(+8.91%)
Nov 18, 2020 0.0365 0.0365 0.0320 0.0348 3,028 -0.00(-12.34%)
Nov 17, 2020 0.0343 0.0400 0.0343 0.0397 30,640 +0.01(+19.94%)
Nov 16, 2020 0.0331 0.0331 0.0331 0.0331 1,525 -0.00(-8.56%)
Nov 13, 2020 0.0320 0.0362 0.0320 0.0362 2,200 -0.01(-19.02%)
Nov 12, 2020 0.0420 0.0447 0.0400 0.0447 55,315 +0.00(+8.50%)
Nov 11, 2020 0.0412 0.0412 0.0412 0.0412 2,011 -0.00(-0.72%)
Nov 10, 2020 0.0411 0.0450 0.0410 0.0415 4,059 -0.00(-3.49%)
Nov 09, 2020 0.0489 0.0489 0.0430 0.0430 31,914 -0.00(-2.49%)
Nov 06, 2020 0.0420 0.0463 0.0420 0.0441 4,900 +0.01(+13.37%)
Nov 05, 2020 0.0310 0.0463 0.0310 0.0389 23,411 -0.01(-18.11%)
Nov 04, 2020 0.0400 0.0475 0.0331 0.0475 33,064 +0.01(+43.07%)
Nov 03, 2020 0.0430 0.0430 0.0332 0.0332 17,577 -0.01(-17.00%)
Nov 02, 2020 0.0380 0.0426 0.0379 0.0400 22,869 +0.01(+15.61%)
Oct 30, 2020 0.0311 0.0358 0.0311 0.0346 27,900 +0.00(+10.90%)
Oct 29, 2020 0.0247 0.0372 0.0203 0.0312 16,372 -0.00(-5.17%)
Oct 28, 2020 0.0299 0.0329 0.0293 0.0329 26,125 -0.01(-17.75%)
Oct 27, 2020 0.0400 0.0447 0.0400 0.0400 23,490 +0.00(+5.54%)
Oct 26, 2020 0.0284 0.0379 0.0284 0.0379 75,270 +0.00(+13.81%)
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%)
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.