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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 16, 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 (%)
Dec 31, 2019 0.0950 0.0950 0.0787 0.0920 37,900 +0.01(+15.14%)
Dec 30, 2019 0.1150 0.1150 0.0752 0.0799 72,318 -0.00(-5.44%)
Dec 27, 2019 0.0670 0.0936 0.0670 0.0845 15,700 -0.01(-6.11%)
Dec 26, 2019 0.0679 0.1199 0.0550 0.0900 10,652 +0.01(+10.16%)
Dec 24, 2019 0.0817 0.0817 0.0817 2 +0.00(+0.00%)
Dec 23, 2019 0.0723 0.0962 0.0723 0.0817 57,604 -0.01(-6.63%)
Dec 20, 2019 0.0778 0.0886 0.0778 0.0875 22,300 -0.00(-2.78%)
Dec 19, 2019 0.0897 0.1044 0.0826 0.0900 21,022 +0.00(+0.33%)
Dec 18, 2019 0.0879 0.1019 0.0876 0.0897 30,350 -0.01(-10.30%)
Dec 17, 2019 0.0951 0.1000 0.0951 0.1000 20,426 -0.01(-7.24%)
Dec 16, 2019 0.1000 0.1200 0.0830 0.1078 33,755 +0.00(+3.45%)
Dec 13, 2019 0.1200 0.1200 0.0927 0.1042 3,400 -0.02(-15.49%)
Dec 12, 2019 0.0720 0.1233 0.0720 0.1233 8,312 +0.02(+15.77%)
Dec 11, 2019 0.1100 0.1300 0.0955 0.1065 156,350 -0.01(-9.90%)
Dec 10, 2019 0.1076 0.1380 0.0991 0.1182 10,910 +0.02(+17.26%)
Dec 09, 2019 0.0995 0.1008 0.0993 0.1008 2,344 -0.01(-8.36%)
Dec 06, 2019 0.1105 0.1105 0.1100 0.1100 2,000 +0.01(+7.11%)
Dec 05, 2019 0.1196 0.1216 0.1000 0.1027 14,665 -0.01(-5.43%)
Dec 04, 2019 0.1186 0.1230 0.1086 0.1086 20,032 +0.00(+3.43%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 200 +0.02(+17.98%)
Dec 02, 2019 0.0890 0.0890 0.0890 0.0890 1,132 -0.01(-6.32%)
Nov 29, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+7.47%)
Nov 27, 2019 0.0847 0.0884 0.0847 0.0884 5,900 +0.00(+4.49%)
Nov 26, 2019 0.0898 0.0922 0.0846 0.0846 1,401 -0.01(-9.90%)
Nov 25, 2019 0.0900 0.0949 0.0854 0.0939 37,263 +0.00(+1.95%)
Nov 22, 2019 0.0758 0.0921 0.0758 0.0921 14,000 +0.01(+6.11%)
Nov 21, 2019 0.1033 0.1033 0.0868 0.0868 13,430 +0.00(+2.72%)
Nov 20, 2019 0.0800 0.0989 0.0800 0.0845 5,100 +0.00(+5.63%)
Nov 19, 2019 0.0834 0.0968 0.0780 0.0800 18,991 -0.02(-20.40%)
Nov 18, 2019 0.0888 0.1005 0.0888 0.1005 747 +0.00(+1.01%)
Nov 15, 2019 0.0905 0.1108 0.0905 0.0995 7,900 +0.00(+4.74%)
Nov 14, 2019 0.0904 0.1096 0.0850 0.0950 18,751 +0.00(+3.15%)
Nov 13, 2019 0.0710 0.1083 0.0710 0.0921 44,860 -0.01(-5.64%)
Nov 12, 2019 0.0855 0.1108 0.0855 0.0976 22,899 +0.00(+0.21%)
Nov 11, 2019 0.1250 0.1250 0.0974 0.0974 16,709 -0.01(-12.96%)
Nov 08, 2019 0.1009 0.1119 0.1009 0.1119 9,700 -0.00(-3.37%)
Nov 07, 2019 0.1005 0.1210 0.1000 0.1158 51,239 -0.00(-2.69%)
Nov 06, 2019 0.0890 0.1190 0.0890 0.1190 2,249 -0.01(-4.19%)
Nov 05, 2019 0.1242 0.1242 0.1242 50 +0.00(+0.00%)
Nov 04, 2019 0.1242 0.1243 0.1071 0.1242 36,414 +0.01(+7.07%)
Nov 01, 2019 0.1273 0.1273 0.1114 0.1160 9,000 -0.01(-8.88%)
Oct 31, 2019 0.1363 0.1451 0.1233 0.1273 6,658 -0.02(-10.67%)
Oct 30, 2019 0.1226 0.1425 0.1121 0.1425 5,900 -0.00(-3.13%)
Oct 29, 2019 0.1243 0.1540 0.1227 0.1471 14,565 +0.03(+24.03%)
Oct 28, 2019 0.1300 0.1600 0.1186 0.1186 32,363 -0.01(-7.85%)
Oct 25, 2019 0.1287 0.1287 0.1287 0.1287 500 +0.00(+0.00%)
Oct 24, 2019 0.1566 0.1566 0.1185 0.1287 1,848 -0.02(-10.62%)
Oct 23, 2019 0.1240 0.1541 0.1240 0.1440 12,200 +0.01(+4.65%)
Oct 22, 2019 0.1317 0.1409 0.1201 0.1376 4,053 +0.00(+2.76%)
Oct 21, 2019 0.1308 0.1376 0.1300 0.1339 17,220 +0.01(+8.07%)
Oct 18, 2019 0.1253 0.1253 0.1210 0.1239 7,500 +0.00(+3.25%)
Oct 17, 2019 0.1300 0.1300 0.1161 0.1200 3,727 -0.01(-8.05%)
Oct 16, 2019 0.1175 0.1305 0.1150 0.1305 24,085 +0.02(+20.50%)
Oct 15, 2019 0.1123 0.1155 0.1083 0.1083 27,331 +0.01(+8.30%)
Oct 14, 2019 0.0951 0.1000 0.0951 0.1000 1,422 -0.03(-24.64%)
Oct 11, 2019 0.0900 0.1421 0.0900 0.1327 15,500 +0.01(+10.49%)
Oct 10, 2019 0.1480 0.1480 0.1201 0.1201 4,004 -0.03(-17.57%)
Oct 09, 2019 0.1600 0.1600 0.1269 0.1457 10,637 -0.00(-2.48%)
Oct 08, 2019 0.1517 0.1572 0.1233 0.1494 26,172 +0.00(+0.47%)
Oct 07, 2019 0.1276 0.1487 0.1276 0.1487 1,901 +0.02(+16.63%)
Oct 04, 2019 0.1485 0.1500 0.1242 0.1275 12,900 -0.02(-15.00%)
Oct 03, 2019 0.0975 0.1500 0.0950 0.1500 7,231 +0.00(+0.00%)
Oct 02, 2019 0.1315 0.1529 0.1200 0.1500 14,855 -0.00(-1.64%)
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.