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

Chemistree Technology Inc (CSE: CHM )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Nov 30, 2018 0.4950 0.5400 0.4550 0.4950 333,200 +0.04(+10.00%)
Nov 29, 2018 0.4400 0.4650 0.4400 0.4500 183,605 +0.01(+2.27%)
Nov 28, 2018 0.4500 0.4500 0.3950 0.4400 90,610 +0.01(+1.15%)
Nov 27, 2018 0.4300 0.4700 0.4200 0.4350 214,992 -0.02(-3.33%)
Nov 26, 2018 0.4500 0.4500 0.4500 0.4500 39,910 +0.01(+2.27%)
Nov 23, 2018 0.4400 0.4400 0.4300 0.4400 70,300 +0.01(+2.33%)
Nov 22, 2018 0.4200 0.4350 0.4200 0.4300 191,100 +0.01(+2.38%)
Nov 21, 2018 0.4000 0.4200 0.3900 0.4200 166,800 +0.02(+5.00%)
Nov 20, 2018 0.3700 0.4000 0.3700 0.4000 153,502 +0.03(+8.11%)
Nov 19, 2018 0.3500 0.3700 0.3400 0.3700 103,001 -0.02(-5.13%)
Nov 16, 2018 0.3900 0.3900 0.3500 0.3900 59,300 +0.03(+8.33%)
Nov 15, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Nov 14, 2018 0.3900 0.3900 0.3750 0.3900 60,006 -0.01(-2.50%)
Nov 13, 2018 0.3900 0.4000 0.3600 0.4000 139,000 -0.01(-1.23%)
Nov 12, 2018 0.3700 0.4050 0.3400 0.4050 245,300 +0.01(+1.25%)
Nov 09, 2018 0.4000 0.4100 0.3900 0.4000 85,000 -0.02(-4.76%)
Nov 08, 2018 0.4000 0.4200 0.4000 0.4200 35,000 +0.00(+0.00%)
Nov 07, 2018 0.4000 0.4200 0.3750 0.4200 70,975 +0.03(+7.69%)
Nov 06, 2018 0.4000 0.4000 0.3900 0.3900 30,000 -0.01(-2.50%)
Nov 05, 2018 0.4200 0.4200 0.3400 0.4000 76,000 -0.03(-6.98%)
Nov 01, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4200 0.4200 251 +0.00(+0.00%)
Oct 30, 2018 0.3750 0.4200 0.3500 0.4200 550,500 +0.04(+10.53%)
Oct 29, 2018 0.3750 0.4000 0.3700 0.3800 110,000 +0.02(+4.11%)
Oct 26, 2018 0.3650 0.4200 0.3100 0.3650 814,500 -0.04(-8.75%)
Oct 25, 2018 0.4600 0.4600 0.3600 0.4000 186,110 -0.07(-14.89%)
Oct 24, 2018 0.4700 0.4700 0.4700 0.4700 5,006 -0.04(-7.84%)
Oct 23, 2018 0.5100 0.5100 0.4300 0.5100 56,520 -0.04(-7.27%)
Oct 22, 2018 0.5900 0.5900 0.5500 0.5500 11,600 -0.06(-9.84%)
Oct 19, 2018 0.6100 0.6100 0.5300 0.6100 43,100 +0.06(+10.91%)
Oct 18, 2018 0.5500 0.5900 0.5500 0.5500 16,000 -0.04(-6.78%)
Oct 17, 2018 0.6100 0.6100 0.5900 0.5900 4,500 -0.06(-9.23%)
Oct 16, 2018 0.5000 0.6500 0.5000 0.6500 118,566 +0.15(+30.00%)
Oct 15, 2018 0.5000 0.5000 0.5000 0.5000 19,750 +0.00(+0.00%)
Oct 12, 2018 0.5000 0.5000 0.5000 0.5000 28,900 +0.00(+0.00%)
Oct 11, 2018 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 10, 2018 0.5500 0.5500 0.5000 0.5000 21,300 -0.10(-16.67%)
Oct 09, 2018 0.6000 0.6000 0.6000 0.6000 13,500 -0.03(-4.76%)
Oct 05, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Oct 04, 2018 0.6000 0.6700 0.6000 0.6200 44,833 +0.02(+3.33%)
Oct 03, 2018 0.5700 0.6000 0.5600 0.6000 18,305 +0.00(+0.00%)
Oct 02, 2018 0.5900 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6200 0.6000 0.6000 2,500 +0.01(+1.69%)
Sep 28, 2018 0.5900 0.6600 0.5900 0.5900 19,500 -0.02(-3.28%)
Sep 27, 2018 0.6900 0.6900 0.6100 0.6100 8,300 -0.07(-10.29%)
Sep 26, 2018 0.6800 0.6800 0.6800 0.6800 552 +0.00(+0.00%)
Sep 25, 2018 0.6200 0.6800 0.6000 0.6800 18,002 +0.01(+1.49%)
Sep 24, 2018 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Sep 21, 2018 0.6700 0.6700 0.6700 0.6700 5,000 +0.02(+3.08%)
Sep 20, 2018 0.5000 0.6600 0.5000 0.6500 17,612 +0.05(+8.33%)
Sep 19, 2018 0.5500 0.6300 0.5500 0.6000 64,004 +0.05(+9.09%)
Sep 18, 2018 0.5500 0.5500 0.5500 0.5500 5,626 +0.02(+3.77%)
Sep 17, 2018 0.5300 0.5300 0.5300 0.5300 5,000 -0.06(-10.17%)
Sep 14, 2018 0.5900 0.6100 0.5000 0.5900 30,300 +0.09(+18.00%)
Sep 13, 2018 0.5200 0.5200 0.5000 0.5000 12,324 +0.05(+11.11%)
Sep 12, 2018 0.4500 0.4500 0.4500 0.4500 5,000 +0.03(+5.88%)
Sep 10, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Sep 07, 2018 0.4250 0.4500 0.4250 0.4250 29,500 -0.08(-15.00%)
Sep 06, 2018 0.5000 0.5300 0.5000 0.5000 30,000 +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.