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

Chemistree Technology Inc (OP: CHMJF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Jan 31, 2022 0.0229 0.0235 0.0229 0.0229 1,950 -0.00(-4.58%)
Jan 28, 2022 0.0240 0.0240 0.0229 0.0240 20,300 -0.00(-2.04%)
Jan 27, 2022 0.0246 0.0246 0.0229 0.0245 6,300 +0.00(+1.24%)
Jan 26, 2022 0.0243 0.0243 0.0242 0.0242 2,957 -0.00(-0.41%)
Jan 25, 2022 0.0243 0.0243 0.0243 0.0243 100 +0.00(+1.25%)
Jan 24, 2022 0.0256 0.0256 0.0229 0.0240 19,475 +0.00(+4.80%)
Jan 21, 2022 0.0229 0.0259 0.0229 0.0229 3,800 -0.00(-6.91%)
Jan 18, 2022 0.0246 0 +0.00(+0.82%)
Jan 14, 2022 0.0244 0 -0.00(-0.41%)
Jan 13, 2022 0.0237 0.0245 0.0237 0.0245 10,100 -0.00(-5.04%)
Jan 12, 2022 0.0281 0.0281 0.0240 0.0258 400 +0.00(+4.88%)
Jan 11, 2022 0.0229 0.0246 0.0229 0.0246 6,100 -0.01(-18.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0 +0.00(+4.90%)
Jan 05, 2022 0.0229 0.0286 0.0229 0.0286 70,100 -0.00(-4.67%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+19.52%)
Jan 03, 2022 0.0260 0.0260 0.0251 0.0251 10,100 +0.00(+7.73%)
Dec 31, 2021 0.0229 0.0296 0.0229 0.0233 16,700 -0.00(-16.49%)
Dec 30, 2021 0.0278 0.0279 0.0278 0.0279 1,369 -0.00(-0.36%)
Dec 29, 2021 0.0229 0.0280 0.0229 0.0280 20,200 +0.00(+3.70%)
Dec 28, 2021 0.0300 0.0300 0.0238 0.0270 3,300 -0.00(-12.90%)
Dec 27, 2021 0.0309 0.0310 0.0229 0.0310 11,550 +0.00(+10.71%)
Dec 23, 2021 0.0230 0.0280 0.0230 0.0280 700 +0.00(+1.08%)
Dec 22, 2021 0.0293 0.0293 0.0238 0.0277 78,317 -0.00(-0.72%)
Dec 21, 2021 0.0293 0.0293 0.0229 0.0279 72,400 +0.01(+24.00%)
Dec 20, 2021 0.0335 0.0335 0.0225 0.0225 309,659 -0.01(-36.44%)
Dec 17, 2021 0.0275 0.0355 0.0275 0.0354 11,100 -0.00(-1.94%)
Dec 16, 2021 0.0317 0.0400 0.0260 0.0361 589,890 +0.01(+20.33%)
Dec 15, 2021 0.0319 0.0319 0.0275 0.0300 155,692 -0.00(-6.54%)
Dec 14, 2021 0.0320 0.0321 0.0251 0.0321 1,400 +0.01(+26.38%)
Dec 13, 2021 0.0322 0.0322 0.0254 0.0254 28,430 -0.01(-23.95%)
Dec 10, 2021 0.0334 0.0334 0.0334 0.0334 200 -0.00(-0.30%)
Dec 09, 2021 0.0335 0.0335 0.0256 0.0335 1,050 -0.00(-0.30%)
Dec 08, 2021 0.0274 0.0336 0.0274 0.0336 3,500 +0.00(+3.07%)
Dec 07, 2021 0.0323 0.0326 0.0323 0.0326 320 +0.00(+1.87%)
Dec 06, 2021 0.0332 0.0332 0.0270 0.0320 30,800 +0.00(+0.00%)
Dec 03, 2021 0.0252 0.0338 0.0252 0.0320 53,799 +0.01(+25.00%)
Dec 02, 2021 0.0256 0.0256 0.0256 0.0256 500 -0.02(-39.05%)
Dec 01, 2021 0.0420 0.0420 0.0420 0.0420 100 +0.01(+26.51%)
Nov 30, 2021 0.0333 0.0339 0.0265 0.0332 28,169 +0.00(+4.40%)
Nov 29, 2021 0.0294 0.0420 0.0294 0.0318 69,704 +0.00(+13.98%)
Nov 26, 2021 0.0323 0.0323 0.0279 0.0279 7,100 -0.00(-10.58%)
Nov 24, 2021 0.0322 0.0324 0.0300 0.0312 11,224 +0.00(+0.65%)
Nov 23, 2021 0.0300 0.0322 0.0300 0.0310 23,602 -0.00(-3.13%)
Nov 22, 2021 0.0364 0.0364 0.0311 0.0320 11,743 -0.00(-12.33%)
Nov 19, 2021 0.0344 0.0366 0.0337 0.0365 81,219 +0.00(+0.83%)
Nov 18, 2021 0.0358 0.0362 0.0321 0.0362 216,490 +0.00(+5.23%)
Nov 17, 2021 0.0337 0.0359 0.0336 0.0344 15,550 +0.00(+4.88%)
Nov 16, 2021 0.0366 0.0367 0.0295 0.0328 16,934 -0.00(-9.89%)
Nov 15, 2021 0.0294 0.0369 0.0294 0.0364 1,315 +0.00(+5.51%)
Nov 12, 2021 0.0358 0.0363 0.0297 0.0345 59,485 -0.00(-6.25%)
Nov 11, 2021 0.0389 0.0389 0.0322 0.0368 51,864 +0.00(+0.55%)
Nov 09, 2021 0.0420 0.0420 0.0340 0.0366 237,642 +0.00(+0.00%)
Nov 08, 2021 0.0300 0.0400 0.0240 0.0366 198,260 +0.00(+12.27%)
Nov 05, 2021 0.0341 0.0357 0.0301 0.0326 231,529 -0.00(-11.65%)
Nov 04, 2021 0.0329 0.0374 0.0276 0.0369 318,120 +0.01(+19.03%)
Nov 03, 2021 0.0324 0.0329 0.0310 0.0310 8,349 +0.00(+0.32%)
Nov 02, 2021 0.0327 0.0330 0.0303 0.0309 32,629 -0.01(-16.94%)
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.