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

Chemistree Technology Inc (OP: CHMJF )

0.0008 +0.0002 (+33.33%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
Jun 28, 2019 0.2558 0.2733 0.2247 0.2622 20,500 -0.00(-1.83%)
Jun 27, 2019 0.2700 0.2772 0.2441 0.2671 68,739 +0.01(+4.75%)
Jun 26, 2019 0.2150 0.2612 0.2150 0.2550 50,309 +0.02(+8.51%)
Jun 25, 2019 0.2632 0.2632 0.2316 0.2350 47,281 -0.00(-0.51%)
Jun 24, 2019 0.2361 0.2600 0.2361 0.2362 32,228 -0.02(-8.02%)
Jun 21, 2019 0.2450 0.2867 0.2329 0.2568 86,300 -0.02(-8.06%)
Jun 20, 2019 0.3280 0.3280 0.2704 0.2793 47,199 +0.00(+0.43%)
Jun 19, 2019 0.2896 0.3110 0.2781 0.2781 16,962 -0.02(-6.99%)
Jun 18, 2019 0.2366 0.3040 0.2246 0.2990 173,802 +0.07(+28.11%)
Jun 17, 2019 0.2550 0.2683 0.2065 0.2334 190,786 -0.04(-13.81%)
Jun 14, 2019 0.2855 0.3288 0.2679 0.2708 49,800 -0.03(-11.21%)
Jun 13, 2019 0.3201 0.3201 0.2940 0.3050 119,099 -0.01(-1.61%)
Jun 12, 2019 0.2734 0.3349 0.2734 0.3100 86,837 -0.02(-5.78%)
Jun 11, 2019 0.3950 0.3950 0.3290 0.3290 48,026 -0.03(-8.79%)
Jun 10, 2019 0.3990 0.3990 0.3292 0.3607 137,612 -0.01(-2.62%)
Jun 07, 2019 0.3980 0.3980 0.3248 0.3704 72,000 +0.01(+3.90%)
Jun 06, 2019 0.3190 0.3946 0.3190 0.3565 59,126 +0.02(+4.85%)
Jun 05, 2019 0.3300 0.3538 0.3130 0.3400 93,443 -0.00(-1.42%)
Jun 04, 2019 0.3350 0.3760 0.3302 0.3449 162,980 -0.00(-0.72%)
Jun 03, 2019 0.3765 0.3948 0.3400 0.3474 141,009 -0.03(-9.11%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
May 01, 2019 0.4900 0.5184 0.4750 0.4934 149,708 +0.01(+1.19%)
Apr 30, 2019 0.4340 0.5038 0.4340 0.4876 113,986 -0.01(-1.30%)
Apr 29, 2019 0.5000 0.5224 0.4500 0.4940 185,937 -0.00(-0.90%)
Apr 26, 2019 0.5190 0.5190 0.4723 0.4985 141,600 -0.00(-0.46%)
Apr 25, 2019 0.5165 0.5363 0.4800 0.5008 123,748 -0.02(-3.69%)
Apr 24, 2019 0.5400 0.5459 0.5094 0.5200 162,639 -0.02(-3.70%)
Apr 23, 2019 0.5780 0.5790 0.5200 0.5400 148,553 -0.02(-3.16%)
Apr 22, 2019 0.5790 0.5790 0.5450 0.5576 178,339 +0.02(+3.39%)
Apr 18, 2019 0.5296 0.5400 0.4902 0.5393 168,800 +0.01(+1.83%)
Apr 17, 2019 0.5710 0.5710 0.5200 0.5296 334,306 +0.00(+0.67%)
Apr 16, 2019 0.4900 0.5261 0.4730 0.5261 236,233 +0.05(+11.04%)
Apr 15, 2019 0.4600 0.4860 0.4450 0.4738 425,230 +0.04(+10.19%)
Apr 12, 2019 0.4700 0.4700 0.4100 0.4300 28,000 -0.00(-0.83%)
Apr 11, 2019 0.4500 0.4699 0.4283 0.4336 71,536 -0.01(-2.63%)
Apr 10, 2019 0.4620 0.4620 0.4317 0.4453 31,010 -0.01(-2.65%)
Apr 09, 2019 0.4940 0.4940 0.4400 0.4574 68,202 +0.00(+0.97%)
Apr 08, 2019 0.4850 0.4850 0.4321 0.4530 14,559 +0.01(+2.17%)
Apr 05, 2019 0.4179 0.4723 0.4179 0.4434 69,600 +0.02(+4.55%)
Apr 04, 2019 0.4097 0.4436 0.4097 0.4241 14,269 -0.02(-3.44%)
Apr 03, 2019 0.4399 0.4550 0.4327 0.4392 52,025 +0.03(+6.11%)
Apr 02, 2019 0.4430 0.4700 0.4139 0.4139 49,220 -0.01(-1.45%)
Apr 01, 2019 0.4008 0.4438 0.3970 0.4200 35,740 +0.02(+5.55%)
Mar 29, 2019 0.3700 0.4700 0.3602 0.3979 182,300 +0.03(+9.01%)
Mar 28, 2019 0.3497 0.3673 0.3401 0.3650 17,330 +0.01(+1.39%)
Mar 27, 2019 0.3475 0.3600 0.3475 0.3600 12,846 -0.01(-2.12%)
Mar 26, 2019 0.3460 0.3678 0.3460 0.3678 12,644 +0.02(+4.25%)
Mar 25, 2019 0.3400 0.3528 0.3400 0.3528 5,792 +0.01(+3.64%)
Mar 22, 2019 0.3490 0.3529 0.3404 0.3404 6,200 -0.01(-3.81%)
Mar 21, 2019 0.3323 0.3541 0.3323 0.3539 7,155 +0.02(+5.17%)
Mar 20, 2019 0.3365 0.3365 0.3365 0.3365 2,700 -0.01(-2.60%)
Mar 19, 2019 0.3500 0.3556 0.3329 0.3455 29,785 +0.02(+5.21%)
Mar 18, 2019 0.3345 0.3600 0.3284 0.3284 43,595 -0.03(-8.60%)
Mar 15, 2019 0.3441 0.3606 0.3330 0.3593 23,400 +0.01(+1.53%)
Mar 14, 2019 0.3600 0.3641 0.3510 0.3539 48,837 -0.01(-2.56%)
Mar 13, 2019 0.3661 0.3661 0.3538 0.3632 14,126 -0.00(-0.77%)
Mar 12, 2019 0.3700 0.3700 0.3412 0.3660 19,251 +0.01(+3.45%)
Mar 11, 2019 0.3536 0.3538 0.3300 0.3538 9,790 +0.00(+1.09%)
Mar 08, 2019 0.3145 0.3663 0.3145 0.3500 82,900 -0.01(-2.45%)
Mar 07, 2019 0.3800 0.3800 0.3399 0.3588 62,670 -0.00(-0.33%)
Mar 06, 2019 0.3488 0.3664 0.3305 0.3600 174,401 +0.02(+6.51%)
Mar 05, 2019 0.3465 0.3548 0.3380 0.3380 26,424 -0.02(-4.76%)
Mar 04, 2019 0.3270 0.3660 0.3270 0.3549 14,550 +0.00(+0.82%)
Mar 01, 2019 0.3520 0.3679 0.3520 0.3520 14,800 -0.00(-0.76%)
Feb 28, 2019 0.3600 0.3661 0.3547 0.3547 50,167 -0.01(-3.64%)
Feb 27, 2019 0.3601 0.3700 0.3601 0.3681 9,133 -0.00(-0.51%)
Feb 26, 2019 0.3610 0.3725 0.3610 0.3700 26,623 +0.01(+2.75%)
Feb 25, 2019 0.3980 0.4000 0.3600 0.3601 16,395 -0.00(-0.11%)
Feb 22, 2019 0.3707 0.3707 0.3600 0.3605 17,900 +0.00(+0.92%)
Feb 21, 2019 0.3700 0.3739 0.3401 0.3572 26,030 -0.02(-4.70%)
Feb 20, 2019 0.3551 0.3750 0.3476 0.3748 35,089 +0.02(+4.52%)
Feb 19, 2019 0.3331 0.3684 0.3311 0.3586 31,224 +0.00(+0.39%)
Feb 15, 2019 0.3585 0.3797 0.3500 0.3572 28,100 -0.01(-2.80%)
Feb 14, 2019 0.4016 0.4016 0.3575 0.3675 28,067 -0.01(-2.91%)
Feb 13, 2019 0.3780 0.3785 0.3520 0.3785 24,335 +0.01(+1.58%)
Feb 12, 2019 0.3500 0.3737 0.3500 0.3726 7,735 +0.02(+4.37%)
Feb 11, 2019 0.3708 0.3708 0.3501 0.3570 12,298 -0.01(-3.51%)
Feb 08, 2019 0.3516 0.3700 0.3510 0.3700 5,500 +0.00(+0.00%)
Feb 07, 2019 0.3500 0.3709 0.3500 0.3700 19,650 +0.01(+2.78%)
Feb 06, 2019 0.3799 0.3799 0.3460 0.3600 30,559 +0.00(+0.00%)
Feb 05, 2019 0.3850 0.3850 0.3520 0.3600 33,945 -0.02(-5.61%)
Feb 04, 2019 0.3712 0.3814 0.3667 0.3814 13,902 +0.01(+4.04%)
Feb 01, 2019 0.3622 0.3708 0.3600 0.3666 32,400 +0.00(+0.44%)
Jan 31, 2019 0.3627 0.3757 0.3405 0.3650 84,452 +0.01(+1.39%)
Jan 30, 2019 0.3726 0.3890 0.3450 0.3600 15,397 -0.03(-7.22%)
Jan 29, 2019 0.3856 0.3880 0.3600 0.3880 10,848 +0.03(+7.21%)
Jan 28, 2019 0.3539 0.3850 0.3320 0.3619 34,147 -0.01(-3.75%)
Jan 25, 2019 0.3450 0.3900 0.3300 0.3760 32,000 +0.02(+4.30%)
Jan 24, 2019 0.3450 0.3605 0.3300 0.3605 27,461 +0.01(+3.89%)
Jan 23, 2019 0.3625 0.3900 0.3470 0.3470 30,941 -0.02(-4.83%)
Jan 22, 2019 0.3839 0.3900 0.3602 0.3646 14,104 -0.03(-6.51%)
Jan 18, 2019 0.4150 0.4170 0.3633 0.3900 29,000 +0.03(+7.35%)
Jan 17, 2019 0.3502 0.4000 0.3502 0.3633 23,936 -0.02(-4.39%)
Jan 16, 2019 0.3400 0.3826 0.3400 0.3800 10,205 +0.03(+8.57%)
Jan 15, 2019 0.3187 0.3861 0.3180 0.3500 6,856 -0.01(-1.41%)
Jan 14, 2019 0.4100 0.4100 0.3446 0.3550 57,969 -0.02(-6.43%)
Jan 11, 2019 0.3600 0.3808 0.3600 0.3794 35,700 +0.01(+3.80%)
Jan 10, 2019 0.3870 0.4190 0.3568 0.3655 24,674 -0.01(-3.82%)
Jan 09, 2019 0.3600 0.4180 0.3600 0.3800 65,846 +0.01(+3.88%)
Jan 08, 2019 0.3720 0.3944 0.3658 0.3658 31,685 -0.00(-0.19%)
Jan 07, 2019 0.4083 0.4083 0.3597 0.3665 60,058 -0.02(-4.81%)
Jan 04, 2019 0.3908 0.4130 0.3713 0.3850 60,900 +0.01(+1.32%)
Jan 03, 2019 0.3974 0.4294 0.3800 0.3800 50,960 -0.01(-1.81%)
Jan 02, 2019 0.4004 0.4200 0.3720 0.3870 65,600 -0.02(-4.07%)
Dec 31, 2018 0.3926 0.4100 0.3700 0.4034 34,600 +0.04(+10.13%)
Dec 28, 2018 0.4000 0.4000 0.3390 0.3663 31,600 +0.00(+0.08%)
Dec 27, 2018 0.3665 0.4000 0.3500 0.3660 48,151 -0.03(-8.50%)
Dec 26, 2018 0.4005 0.4050 0.3400 0.4000 76,666 +0.07(+19.69%)
Dec 24, 2018 0.3795 0.3795 0.3050 0.3342 19,500 -0.02(-6.91%)
Dec 21, 2018 0.3733 0.3733 0.3390 0.3590 113,000 -0.01(-2.97%)
Dec 20, 2018 0.3680 0.4100 0.3390 0.3700 72,516 -0.02(-4.64%)
Dec 19, 2018 0.4020 0.4133 0.3734 0.3880 119,770 -0.01(-2.27%)
Dec 18, 2018 0.4454 0.4500 0.3850 0.3970 97,089 -0.05(-11.64%)
Dec 17, 2018 0.4500 0.4602 0.4360 0.4493 189,751 +0.00(+0.45%)
Dec 14, 2018 0.4521 0.4830 0.4459 0.4473 320,400 -0.00(-1.04%)
Dec 13, 2018 0.4357 0.4750 0.4019 0.4520 238,285 +0.01(+2.73%)
Dec 12, 2018 0.4070 0.4400 0.3917 0.4400 174,993 +0.05(+12.36%)
Dec 11, 2018 0.4058 0.4290 0.3772 0.3916 149,947 -0.01(-3.31%)
Dec 10, 2018 0.4170 0.4400 0.3800 0.4050 144,094 -0.00(-1.15%)
Dec 07, 2018 0.3704 0.4390 0.3696 0.4097 156,100 +0.03(+8.13%)
Dec 06, 2018 0.3559 0.3880 0.3149 0.3789 142,157 -0.02(-4.08%)
Dec 04, 2018 0.4282 0.4400 0.3800 0.3950 178,300 -0.02(-3.96%)
Dec 03, 2018 0.3839 0.4418 0.3820 0.4113 133,527 +0.04(+11.89%)
Nov 30, 2018 0.3492 0.4119 0.3400 0.3676 103,300 +0.02(+5.33%)
Nov 29, 2018 0.3360 0.3660 0.3300 0.3490 139,025 +0.01(+4.49%)
Nov 28, 2018 0.3400 0.3400 0.3165 0.3340 34,236 -0.01(-1.76%)
Nov 27, 2018 0.3448 0.3700 0.3214 0.3400 49,218 +0.00(+0.00%)
Nov 26, 2018 0.3457 0.3457 0.3400 0.3400 18,674 +0.07(+26.82%)
Nov 15, 2018 0.2681 0.2681 0.2681 0 -0.04(-13.24%)
Nov 12, 2018 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Oct 30, 2018 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Oct 25, 2018 0.3090 0.3090 0.3090 0 -0.13(-29.34%)
Oct 24, 2018 0.4373 0.4373 0.4373 7 +0.00(+0.00%)
Oct 22, 2018 0.4373 0.4373 0.4373 0 -0.03(-6.96%)
Oct 19, 2018 0.4535 0.4700 0.4535 0.4700 21,900 +0.00(+0.49%)
Oct 16, 2018 0.4677 0.4677 0.4677 0 +0.00(+0.00%)
Oct 15, 2018 0.4677 0.4677 0.4677 11 +0.00(+0.00%)
Oct 12, 2018 0.4677 0.4677 0.4677 11 +0.00(+0.00%)
Oct 09, 2018 0.4677 0.4677 0.4677 0 -0.14(-22.69%)
Oct 08, 2018 0.6050 0.6050 0.6050 0.6050 100 +0.18(+42.49%)
Oct 01, 2018 0.4246 0.4246 0.4246 0 +0.00(+0.00%)
Sep 26, 2018 0.4246 0.4246 0.4246 0 +0.00(+0.00%)
Sep 25, 2018 0.4246 0.4246 0.4246 4 +0.00(+0.00%)
Sep 24, 2018 0.4246 0.4246 0.4246 5 +0.00(+0.00%)
Sep 19, 2018 0.4246 0.4246 0.4246 0 +0.00(+0.31%)
Sep 18, 2018 0.4233 0.4233 0.4233 0.4233 1,200 +0.02(+5.01%)
Sep 17, 2018 0.4031 0.4031 0.4031 1 +0.00(+0.00%)
Sep 13, 2018 0.4031 0.4031 0.4031 0 -0.20(-33.37%)
Sep 12, 2018 0.6050 0.6050 0.6050 0.6050 397 +0.20(+49.49%)
Sep 07, 2018 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Sep 05, 2018 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Aug 29, 2018 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Aug 27, 2018 0.4047 0.4047 0.4047 0 -0.20(-33.11%)
Aug 24, 2018 0.6050 0.6050 0.6050 0.6050 10,000 +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.