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 (%)
Aug 31, 2021 0.0383 0.0501 0.0383 0.0501 1,500 +0.00(+5.25%)
Aug 30, 2021 0.0530 0.0530 0.0476 0.0476 154,834 -0.00(-6.30%)
Aug 27, 2021 0.0380 0.0508 0.0380 0.0508 31,552 +0.00(+8.78%)
Aug 26, 2021 0.0400 0.0479 0.0400 0.0467 69,300 +0.01(+16.75%)
Aug 25, 2021 0.0461 0.0484 0.0400 0.0400 314,451 -0.00(-6.76%)
Aug 24, 2021 0.0462 0.0484 0.0401 0.0429 291,000 -0.00(-0.23%)
Aug 23, 2021 0.0421 0.0430 0.0418 0.0430 9,251 +0.00(+0.23%)
Aug 20, 2021 0.0430 0.0430 0.0419 0.0429 1,752 +0.00(+7.25%)
Aug 19, 2021 0.0480 0.0480 0.0400 0.0400 18,060 -0.00(-0.50%)
Aug 18, 2021 0.0470 0.0488 0.0402 0.0402 309,525 -0.00(-10.27%)
Aug 17, 2021 0.0450 0.0450 0.0376 0.0448 379,300 +0.00(+12.00%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-15.61%)
Aug 13, 2021 0.0386 0.0474 0.0386 0.0474 44,100 +0.00(+3.04%)
Aug 12, 2021 0.0391 0.0530 0.0391 0.0460 361,650 +0.01(+16.75%)
Aug 11, 2021 0.0408 0.0408 0.0355 0.0394 87,491 -0.00(-7.51%)
Aug 10, 2021 0.0387 0.0426 0.0387 0.0426 1,843 +0.00(+6.50%)
Aug 09, 2021 0.0399 0.0400 0.0380 0.0400 83,170 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Aug 04, 2021 0.0380 0.0400 0.0360 0.0360 75,000 -0.00(-10.00%)
Aug 03, 2021 0.0690 0.0690 0.0400 0.0400 330,985 +0.00(+0.00%)
Aug 02, 2021 0.0400 0.0400 0.0400 0.0400 120 -0.00(-7.83%)
Jul 30, 2021 0.0423 0.0468 0.0400 0.0434 65,600 +0.00(+8.50%)
Jul 29, 2021 0.0401 0.0412 0.0381 0.0400 227,350 -0.00(-2.91%)
Jul 28, 2021 0.0400 0.0412 0.0400 0.0412 2,200 +0.00(+3.00%)
Jul 27, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 26, 2021 0.0380 0.0400 0.0380 0.0400 30,631 -0.00(-0.99%)
Jul 23, 2021 0.0350 0.0404 0.0350 0.0404 34,354 +0.00(+7.73%)
Jul 22, 2021 0.0400 0.0400 0.0353 0.0375 98,388 -0.00(-8.54%)
Jul 21, 2021 0.0448 0.0448 0.0410 0.0410 96,542 -0.00(-7.03%)
Jul 20, 2021 0.0400 0.0445 0.0400 0.0441 27,492 -0.00(-0.90%)
Jul 19, 2021 0.0400 0.0452 0.0371 0.0445 56,857 -0.01(-11.18%)
Jul 16, 2021 0.0496 0.0501 0.0496 0.0501 2,500 -0.00(-1.18%)
Jul 15, 2021 0.0389 0.0507 0.0389 0.0507 16,890 +0.01(+14.19%)
Jul 14, 2021 0.0391 0.0445 0.0391 0.0444 47,875 +0.00(+0.68%)
Jul 13, 2021 0.0486 0.0499 0.0441 0.0441 47,541 -0.01(-15.52%)
Jul 12, 2021 0.0486 0.0522 0.0486 0.0522 43,176 -0.00(-3.87%)
Jul 08, 2021 0.0543 0.0543 0.0543 0 -0.00(-2.86%)
Jul 07, 2021 0.0450 0.0559 0.0450 0.0559 10,797 +0.00(+5.47%)
Jul 06, 2021 0.0472 0.0530 0.0460 0.0530 21,403 +0.00(+0.19%)
Jul 02, 2021 0.0491 0.0536 0.0491 0.0529 11,687 -0.00(-5.70%)
Jul 01, 2021 0.0520 0.0587 0.0520 0.0561 52,087 +0.00(+8.93%)
Jun 30, 2021 0.0551 0.0551 0.0515 0.0515 4,675 +0.01(+12.45%)
Jun 29, 2021 0.0536 0.0536 0.0458 0.0458 53,973 -0.01(-13.91%)
Jun 28, 2021 0.0457 0.0532 0.0457 0.0532 26,000 +0.00(+7.26%)
Jun 25, 2021 0.0467 0.0496 0.0467 0.0496 19,800 +0.00(+0.20%)
Jun 24, 2021 0.0452 0.0512 0.0452 0.0495 61,200 +0.00(+8.32%)
Jun 23, 2021 0.0550 0.0550 0.0457 0.0457 33,457 -0.01(-13.94%)
Jun 22, 2021 0.0432 0.0531 0.0432 0.0531 2,700 +0.00(+0.38%)
Jun 21, 2021 0.0495 0.0529 0.0436 0.0529 11,799 +0.00(+0.19%)
Jun 18, 2021 0.0525 0.0528 0.0472 0.0528 121,890 -0.00(-1.12%)
Jun 17, 2021 0.0460 0.0537 0.0460 0.0534 95,269 -0.00(-0.19%)
Jun 16, 2021 0.0464 0.0536 0.0464 0.0535 100,100 +0.00(+7.00%)
Jun 15, 2021 0.0554 0.0587 0.0443 0.0500 494,571 -0.01(-19.61%)
Jun 14, 2021 0.0916 0.0916 0.0566 0.0622 84,500 +0.00(+1.63%)
Jun 11, 2021 0.0570 0.0612 0.0570 0.0612 4,446 +0.00(+0.33%)
Jun 10, 2021 0.0571 0.0664 0.0571 0.0610 21,931 -0.01(-8.82%)
Jun 09, 2021 0.0665 0.0669 0.0599 0.0669 57,084 +0.00(+0.60%)
Jun 08, 2021 0.0670 0.0670 0.0624 0.0665 41,125 -0.00(-0.89%)
Jun 07, 2021 0.0715 0.0715 0.0671 0.0671 16,456 -0.00(-5.23%)
Jun 04, 2021 0.0700 0.0709 0.0681 0.0708 172,500 +0.01(+10.80%)
Jun 03, 2021 0.0571 0.0666 0.0571 0.0639 336,976 +0.01(+11.13%)
Jun 02, 2021 0.0610 0.0668 0.0575 0.0575 17,106 -0.00(-5.74%)
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.