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

Chemistree Technology Inc (OP: CHMJF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 25, 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 (%)
Mar 31, 2022 0.0419 0.0420 0.0272 0.0420 8,000 +0.00(+0.24%)
Mar 30, 2022 0.0381 0.0419 0.0380 0.0419 10,400 +0.00(+9.11%)
Mar 29, 2022 0.0379 0.0384 0.0379 0.0384 1,000 -0.00(-6.34%)
Mar 28, 2022 0.0378 0.0410 0.0293 0.0410 39,834 +0.00(+10.81%)
Mar 25, 2022 0.0380 0.0380 0.0335 0.0370 17,887 -0.01(-12.74%)
Mar 24, 2022 0.0380 0.0448 0.0380 0.0424 40,550 -0.00(-5.78%)
Mar 23, 2022 0.0382 0.0463 0.0380 0.0450 119,095 -0.00(-1.32%)
Mar 22, 2022 0.0456 0.0456 0.0380 0.0456 675 +0.00(+9.35%)
Mar 21, 2022 0.0380 0.0457 0.0380 0.0417 19,560 -0.01(-10.90%)
Mar 18, 2022 0.0455 0.0468 0.0455 0.0468 4,913 +0.00(+10.12%)
Mar 17, 2022 0.0425 0.0425 0.0425 0.0425 14,712 +0.00(+0.24%)
Mar 16, 2022 0.0424 0.0424 0.0380 0.0424 97,959 -0.00(-3.64%)
Mar 15, 2022 0.0380 0.0462 0.0380 0.0440 166,197 -0.00(-2.44%)
Mar 14, 2022 0.0440 0.0482 0.0422 0.0451 15,940 +0.00(+1.58%)
Mar 11, 2022 0.0412 0.0444 0.0400 0.0444 245,349 +0.00(+10.72%)
Mar 10, 2022 0.0392 0.0402 0.0359 0.0401 92,525 +0.00(+1.78%)
Mar 09, 2022 0.0397 0.0397 0.0394 0.0394 20,914 +0.01(+20.86%)
Mar 08, 2022 0.0399 0.0437 0.0326 0.0326 2,600 -0.01(-25.91%)
Mar 04, 2022 0.0440 1 +0.00(+0.00%)
Mar 02, 2022 0.0440 15,041 +0.00(+0.23%)
Mar 01, 2022 0.0445 0.0445 0.0393 0.0439 118,952 -0.00(-1.13%)
Feb 28, 2022 0.0348 0.0444 0.0315 0.0444 305,761 +0.01(+12.98%)
Feb 25, 2022 0.0402 0.0402 0.0373 0.0393 11,941 -0.00(-0.76%)
Feb 24, 2022 0.0342 0.0397 0.0305 0.0396 65,778 -0.00(-9.38%)
Feb 23, 2022 0.0437 0.0437 0.0389 0.0437 25,244 +0.00(+6.07%)
Feb 22, 2022 0.0468 0.0491 0.0374 0.0412 60,240 -0.01(-14.52%)
Feb 18, 2022 0.0482 0 -0.00(-7.84%)
Feb 17, 2022 0.0523 0.0556 0.0429 0.0523 17,816 +0.00(+1.16%)
Feb 16, 2022 0.0500 0.0518 0.0390 0.0517 661,605 +0.00(+8.61%)
Feb 15, 2022 0.0425 0.0476 0.0346 0.0476 76,140 +0.01(+18.41%)
Feb 14, 2022 0.0402 0.0402 0.0349 0.0402 19,500 -0.00(-5.41%)
Feb 11, 2022 0.0365 0.0425 0.0364 0.0425 244,048 +0.00(+10.97%)
Feb 10, 2022 0.0327 0.0383 0.0327 0.0383 14,665 +0.00(+4.36%)
Feb 09, 2022 0.0374 0.0374 0.0367 0.0367 2,700 +0.00(+9.88%)
Feb 08, 2022 0.0269 0.0366 0.0252 0.0334 152,570 +0.00(+1.52%)
Feb 07, 2022 0.0329 0.0329 0.0255 0.0329 3,297 +0.00(+0.30%)
Feb 04, 2022 0.0328 0.0328 0.0311 0.0328 3,200 +0.00(+0.92%)
Feb 03, 2022 0.0284 0.0326 0.0197 0.0325 1,377,624 +0.01(+41.92%)
Feb 02, 2022 0.0229 0.0229 0.0229 0.0229 26,000 +0.00(+0.00%)
Feb 01, 2022 0.0229 0.0229 0.0229 0.0229 8,490 +0.00(+0.00%)
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%)
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.