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 (%)
May 28, 2021 0.0602 0.0634 0.0602 0.0634 63,174 +0.01(+11.42%)
May 27, 2021 0.0536 0.0569 0.0531 0.0569 35,900 +0.00(+2.52%)
May 26, 2021 0.0515 0.0555 0.0500 0.0555 8,145 +0.00(+7.35%)
May 25, 2021 0.0486 0.0537 0.0474 0.0517 270,474 +0.01(+14.13%)
May 21, 2021 0.0453 0.0453 0.0453 0 -0.00(-2.58%)
May 20, 2021 0.0504 0.0507 0.0465 0.0465 21,789 +0.00(+0.00%)
May 19, 2021 0.0532 0.0532 0.0465 0.0465 158,470 -0.00(-2.31%)
May 18, 2021 0.0490 0.0490 0.0475 0.0476 10,104 -0.00(-6.67%)
May 17, 2021 0.0636 0.0636 0.0507 0.0510 163,250 +0.00(+8.51%)
May 14, 2021 0.0500 0.0500 0.0447 0.0470 22,020 +0.00(+5.15%)
May 13, 2021 0.0636 0.0636 0.0446 0.0447 44,540 -0.00(-0.45%)
May 12, 2021 0.0546 0.0546 0.0449 0.0449 10,729 -0.01(-15.60%)
May 11, 2021 0.0532 0.0616 0.0432 0.0532 1,800 +0.01(+12.95%)
May 10, 2021 0.0515 0.0532 0.0470 0.0471 8,850 -0.00(-2.89%)
May 07, 2021 0.0539 0.0539 0.0448 0.0485 10,310 -0.00(-5.46%)
May 06, 2021 0.0537 0.0537 0.0513 0.0513 7,050 -0.00(-3.57%)
May 05, 2021 0.0500 0.0535 0.0425 0.0532 73,899 +0.00(+5.35%)
May 04, 2021 0.0549 0.0555 0.0505 0.0505 11,900 +0.00(+1.00%)
May 03, 2021 0.0534 0.0537 0.0500 0.0500 14,776 +0.00(+0.00%)
Apr 30, 2021 0.0525 0.0547 0.0500 0.0500 106,000 -0.00(-4.58%)
Apr 29, 2021 0.0550 0.0570 0.0500 0.0524 11,044 -0.00(-3.50%)
Apr 28, 2021 0.0500 0.0550 0.0500 0.0543 20,000 -0.00(-0.37%)
Apr 27, 2021 0.0576 0.0576 0.0545 0.0545 27,767 -0.00(-4.22%)
Apr 26, 2021 0.0517 0.0569 0.0517 0.0569 12,100 +0.00(+0.53%)
Apr 23, 2021 0.0532 0.0566 0.0508 0.0566 19,600 +0.00(+1.98%)
Apr 22, 2021 0.0578 0.0700 0.0514 0.0555 65,381 -0.00(-5.13%)
Apr 21, 2021 0.0490 0.0585 0.0490 0.0585 11,800 +0.01(+14.48%)
Apr 20, 2021 0.0550 0.0608 0.0511 0.0511 214,238 -0.01(-14.69%)
Apr 19, 2021 0.0550 0.0599 0.0550 0.0599 23,871 +0.00(+1.87%)
Apr 16, 2021 0.0371 0.0604 0.0371 0.0588 44,900 -0.00(-1.84%)
Apr 15, 2021 0.0550 0.0599 0.0550 0.0599 34,800 +0.00(+8.91%)
Apr 14, 2021 0.0500 0.0653 0.0500 0.0550 49,534 -0.01(-11.29%)
Apr 13, 2021 0.0632 0.0657 0.0606 0.0620 142,350 -0.00(-1.90%)
Apr 12, 2021 0.0660 0.0700 0.0632 0.0632 14,400 -0.00(-5.25%)
Apr 09, 2021 0.0664 0.0698 0.0664 0.0667 12,000 -0.00(-4.71%)
Apr 08, 2021 0.0700 0.0700 0.0700 0.0700 201,009 -0.00(-2.64%)
Apr 07, 2021 0.0650 0.0726 0.0627 0.0719 18,300 +0.00(+2.71%)
Apr 06, 2021 0.0663 0.0723 0.0623 0.0700 47,578 -0.00(-4.11%)
Apr 05, 2021 0.0657 0.0730 0.0650 0.0730 3,624 +0.01(+15.51%)
Apr 01, 2021 0.0908 0.0908 0.0632 0.0632 5,200 -0.01(-14.13%)
Mar 31, 2021 0.0559 0.0736 0.0559 0.0736 33,423 +0.01(+14.82%)
Mar 30, 2021 0.0660 0.0660 0.0624 0.0641 50,004 -0.00(-2.73%)
Mar 29, 2021 0.0720 0.0767 0.0659 0.0659 219,835 -0.01(-13.52%)
Mar 26, 2021 0.0659 0.0762 0.0659 0.0762 8,300 +0.01(+11.89%)
Mar 25, 2021 0.0459 0.0719 0.0459 0.0681 9,708 -0.00(-5.42%)
Mar 24, 2021 0.0700 0.0720 0.0696 0.0720 6,300 +0.00(+2.86%)
Mar 23, 2021 0.0459 0.0736 0.0459 0.0700 13,381 -0.01(-8.26%)
Mar 22, 2021 0.0691 0.0763 0.0691 0.0763 52,332 +0.01(+7.16%)
Mar 18, 2021 0.0712 0.0712 0.0712 0 -0.01(-7.53%)
Mar 17, 2021 0.0710 0.0772 0.0710 0.0770 29,500 +0.00(+5.48%)
Mar 16, 2021 0.0581 0.0777 0.0581 0.0730 26,600 +0.00(+3.84%)
Mar 15, 2021 0.0459 0.0800 0.0459 0.0703 107,621 -0.00(-2.36%)
Mar 11, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.42%)
Mar 10, 2021 0.0667 0.0717 0.0652 0.0717 27,633 +0.00(+6.07%)
Mar 09, 2021 0.0725 0.0725 0.0676 0.0676 31,349 +0.00(+3.05%)
Mar 08, 2021 0.0680 0.0715 0.0635 0.0656 38,936 -0.00(-3.67%)
Mar 05, 2021 0.0600 0.0681 0.0585 0.0681 31,700 +0.00(+0.59%)
Mar 04, 2021 0.0600 0.0759 0.0600 0.0677 55,735 -0.01(-7.51%)
Mar 03, 2021 0.0675 0.0750 0.0629 0.0732 233,541 -0.00(-2.40%)
Mar 02, 2021 0.1100 0.1100 0.0700 0.0750 94,775 -0.00(-2.60%)
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.