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 (%)
May 31, 2022 0.0290 0.0290 0.0191 0.0191 40,000 -0.01(-42.64%)
May 27, 2022 0.0334 0.0334 0.0333 0.0333 200 +0.00(+3.74%)
May 26, 2022 0.0321 0.0321 0.0321 0.0321 100 +0.00(+10.31%)
May 25, 2022 0.0291 0.0291 0.0291 0.0291 100 +0.00(+3.93%)
May 24, 2022 0.0229 0.0280 0.0229 0.0280 662 -0.01(-15.41%)
May 20, 2022 0.0331 0 +0.00(+0.30%)
May 18, 2022 0.0330 13 -0.00(-0.60%)
May 17, 2022 0.0259 0.0332 0.0259 0.0332 59,900 +0.01(+31.75%)
May 16, 2022 0.0252 0.0252 0.0252 0.0252 100 +0.00(+0.00%)
May 13, 2022 0.0251 0.0252 0.0237 0.0252 27,630 +0.00(+6.33%)
May 12, 2022 0.0185 0.0237 0.0182 0.0237 20,200 -0.00(-5.20%)
May 11, 2022 0.0250 0.0250 0.0250 0.0250 400 -0.00(-10.39%)
May 10, 2022 0.0240 0.0279 0.0187 0.0279 23,629 -0.00(-3.46%)
May 09, 2022 0.0182 0.0290 0.0182 0.0289 1,900 +0.00(+16.53%)
May 06, 2022 0.0248 0.0252 0.0248 0.0248 46,311 -0.00(-1.98%)
May 05, 2022 0.0269 0.0269 0.0199 0.0253 123,688 -0.00(-15.67%)
May 02, 2022 0.0300 0 +0.00(+2.39%)
Apr 28, 2022 0.0293 0 +0.00(+13.13%)
Apr 27, 2022 0.0253 0.0290 0.0227 0.0259 46,579 -0.00(-13.67%)
Apr 25, 2022 0.0300 0 +0.00(+3.45%)
Apr 22, 2022 0.0290 0.0290 0.0290 0.0290 1,000 -0.00(-7.94%)
Apr 21, 2022 0.0292 0.0315 0.0292 0.0315 279 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0315 0.0250 0.0315 7,100 +0.00(+0.00%)
Apr 19, 2022 0.0315 0.0315 0.0300 0.0315 10,200 +0.00(+0.00%)
Apr 18, 2022 0.0315 0.0315 0.0315 0.0315 104 +0.00(+0.00%)
Apr 13, 2022 0.0315 0 -0.01(-16.22%)
Apr 12, 2022 0.0300 0.0376 0.0300 0.0376 1,100 +0.00(+0.00%)
Apr 11, 2022 0.0376 0.0376 0.0376 0.0376 200 -0.00(-0.27%)
Apr 08, 2022 0.0377 0.0377 0.0307 0.0377 38,110 +0.00(+2.72%)
Apr 07, 2022 0.0408 0.0408 0.0311 0.0367 12,105 -0.00(-10.05%)
Apr 06, 2022 0.0408 0.0408 0.0408 0.0408 1,970 -0.00(-2.39%)
Apr 05, 2022 0.0300 0.0418 0.0300 0.0418 10,403 -0.00(-0.24%)
Apr 04, 2022 0.0300 0.0419 0.0300 0.0419 36,249 +0.00(+0.00%)
Apr 01, 2022 0.0419 0.0419 0.0419 0.0419 100 -0.00(-0.24%)
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%)
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.