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 (%)
Feb 26, 2021 0.0688 0.0727 0.0668 0.0727 8,600 +0.00(+2.54%)
Feb 25, 2021 0.0759 0.0769 0.0696 0.0709 123,345 -0.00(-3.54%)
Feb 24, 2021 0.0760 0.0767 0.0700 0.0735 10,991 +0.00(+5.91%)
Feb 23, 2021 0.0729 0.0729 0.0694 0.0694 14,481 -0.00(-1.14%)
Feb 22, 2021 0.0753 0.0795 0.0700 0.0702 116,162 -0.01(-7.14%)
Feb 19, 2021 0.0702 0.0797 0.0702 0.0756 76,000 +0.00(+0.27%)
Feb 18, 2021 0.0728 0.0754 0.0688 0.0754 46,370 +0.00(+1.62%)
Feb 17, 2021 0.0801 0.0815 0.0742 0.0742 258,142 -0.01(-14.42%)
Feb 16, 2021 0.0808 0.0867 0.0800 0.0867 35,704 -0.00(-4.83%)
Feb 12, 2021 0.0858 0.1010 0.0820 0.0911 83,300 +0.00(+0.11%)
Feb 11, 2021 0.0858 0.0928 0.0800 0.0910 221,863 -0.00(-4.21%)
Feb 10, 2021 0.0966 0.1005 0.0881 0.0950 244,282 +0.00(+2.70%)
Feb 09, 2021 0.1099 0.1099 0.0891 0.0925 154,823 -0.00(-0.54%)
Feb 08, 2021 0.0731 0.1129 0.0704 0.0930 871,170 +0.02(+32.29%)
Feb 05, 2021 0.0750 0.0787 0.0703 0.0703 24,300 -0.01(-8.10%)
Feb 04, 2021 0.0726 0.0800 0.0702 0.0765 216,801 -0.00(-2.80%)
Feb 03, 2021 0.0758 0.0846 0.0758 0.0787 43,550 -0.00(-5.18%)
Feb 02, 2021 0.0675 0.0834 0.0675 0.0830 19,162 +0.02(+27.50%)
Feb 01, 2021 0.0611 0.0713 0.0611 0.0651 56,759 -0.01(-10.21%)
Jan 29, 2021 0.0690 0.0738 0.0690 0.0725 53,400 +0.00(+0.42%)
Jan 28, 2021 0.0694 0.0741 0.0652 0.0722 91,547 +0.00(+3.88%)
Jan 27, 2021 0.0794 0.0931 0.0646 0.0695 296,388 -0.01(-13.12%)
Jan 26, 2021 0.0827 0.0878 0.0800 0.0800 38,492 -0.01(-7.94%)
Jan 25, 2021 0.0905 0.0990 0.0790 0.0869 83,813 -0.00(-4.51%)
Jan 22, 2021 0.0430 0.0990 0.0430 0.0910 86,100 +0.01(+12.76%)
Jan 21, 2021 0.0885 0.1081 0.0807 0.0807 398,347 -0.02(-22.33%)
Jan 20, 2021 0.1415 0.1415 0.0979 0.1039 345,382 -0.03(-21.70%)
Jan 19, 2021 0.1000 0.1609 0.0929 0.1327 511,133 +0.05(+57.98%)
Jan 15, 2021 0.0804 0.0999 0.0804 0.0840 220,100 +0.00(+4.09%)
Jan 14, 2021 0.0695 0.0884 0.0622 0.0807 250,468 +0.01(+17.13%)
Jan 13, 2021 0.0495 0.0786 0.0495 0.0689 27,048 -0.01(-16.89%)
Jan 12, 2021 0.0949 0.0949 0.0707 0.0829 49,585 +0.00(+2.98%)
Jan 11, 2021 0.0746 0.0820 0.0644 0.0805 293,804 +0.01(+14.02%)
Jan 08, 2021 0.0800 0.0800 0.0670 0.0706 67,000 -0.01(-7.71%)
Jan 07, 2021 0.0884 0.0892 0.0510 0.0765 1,051,197 +0.01(+23.79%)
Jan 06, 2021 0.0650 0.0762 0.0586 0.0618 453,433 +0.00(+8.04%)
Jan 05, 2021 0.0549 0.0685 0.0549 0.0572 384,507 +0.00(+2.33%)
Jan 04, 2021 0.0531 0.0559 0.0501 0.0559 28,189 -0.00(-3.62%)
Dec 31, 2020 0.0580 0.0580 0.0580 122,804 +0.00(+4.88%)
Dec 30, 2020 0.0459 0.0553 0.0450 0.0553 122,804 +0.01(+20.48%)
Dec 29, 2020 0.0600 0.0600 0.0459 0.0459 51,933 -0.01(-10.00%)
Dec 28, 2020 0.0615 0.0615 0.0340 0.0510 102,477 -0.00(-7.27%)
Dec 24, 2020 0.0560 0.0590 0.0506 0.0550 121,000 -0.00(-1.79%)
Dec 23, 2020 0.0492 0.0560 0.0454 0.0560 288,104 +0.01(+14.29%)
Dec 22, 2020 0.0604 0.0604 0.0433 0.0490 88,516 +0.00(+5.15%)
Dec 21, 2020 0.0466 0.0519 0.0430 0.0466 42,844 +0.00(+7.37%)
Dec 18, 2020 0.0480 0.0505 0.0434 0.0434 15,800 -0.00(-6.87%)
Dec 17, 2020 0.0469 0.0499 0.0412 0.0466 101,424 -0.00(-6.80%)
Dec 16, 2020 0.0547 0.0547 0.0420 0.0500 262,561 -0.00(-3.66%)
Dec 15, 2020 0.0367 0.0524 0.0367 0.0519 222,532 +0.02(+51.75%)
Dec 14, 2020 0.0400 0.0403 0.0342 0.0342 94,275 -0.00(-10.24%)
Dec 11, 2020 0.0377 0.0403 0.0377 0.0381 20,900 +0.00(+11.40%)
Dec 10, 2020 0.0372 0.0421 0.0342 0.0342 27,382 -0.00(-5.52%)
Dec 09, 2020 0.0377 0.0402 0.0362 0.0362 9,414 +0.00(+3.72%)
Dec 08, 2020 0.0332 0.0349 0.0332 0.0349 20,408 -0.00(-1.41%)
Dec 07, 2020 0.0340 0.0379 0.0340 0.0354 37,255 +0.00(+6.31%)
Dec 04, 2020 0.0371 0.0371 0.0332 0.0333 48,500 -0.00(-11.20%)
Dec 03, 2020 0.0268 0.0377 0.0268 0.0375 545,614 +0.00(+11.94%)
Dec 02, 2020 0.0436 0.0436 0.0232 0.0335 4,129 -0.00(-1.18%)
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.