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
Last 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 (%)
Sep 30, 2019 0.1090 0.1602 0.1090 0.1602 37,520 +0.02(+16.34%)
Sep 27, 2019 0.1480 0.1480 0.1276 0.1377 74,700 -0.02(-13.94%)
Sep 26, 2019 0.1320 0.1600 0.1300 0.1600 4,720 +0.03(+23.08%)
Sep 25, 2019 0.1582 0.1600 0.1239 0.1300 109,155 -0.02(-13.39%)
Sep 24, 2019 0.0970 0.1501 0.0970 0.1501 18,558 +0.01(+4.38%)
Sep 23, 2019 0.1010 0.1438 0.1010 0.1438 7,759 +0.02(+13.32%)
Sep 20, 2019 0.1150 0.1500 0.1150 0.1269 48,500 -0.02(-15.06%)
Sep 19, 2019 0.1453 0.1494 0.1450 0.1494 5,137 +0.01(+5.66%)
Sep 18, 2019 0.1673 0.1673 0.1414 0.1414 13,545 -0.01(-5.10%)
Sep 17, 2019 0.1472 0.1534 0.1458 0.1490 9,504 -0.00(-2.93%)
Sep 16, 2019 0.1500 0.1650 0.1333 0.1535 18,652 -0.00(-2.29%)
Sep 13, 2019 0.1460 0.1600 0.1400 0.1571 59,700 +0.01(+10.25%)
Sep 12, 2019 0.1880 0.1880 0.1425 0.1425 19,052 -0.02(-9.92%)
Sep 11, 2019 0.1577 0.1849 0.1501 0.1582 34,347 +0.00(+0.13%)
Sep 10, 2019 0.1560 0.1620 0.1420 0.1580 14,359 -0.01(-5.39%)
Sep 09, 2019 0.1850 0.1850 0.1670 0.1670 10,842 +0.00(+1.21%)
Sep 06, 2019 0.1379 0.1954 0.1310 0.1650 33,700 -0.01(-3.96%)
Sep 05, 2019 0.1750 0.1800 0.1500 0.1718 29,518 +0.00(+1.06%)
Sep 04, 2019 0.1400 0.1715 0.1400 0.1700 8,000 +0.02(+16.12%)
Sep 03, 2019 0.1750 0.1750 0.1464 0.1464 18,300 -0.03(-15.13%)
Aug 30, 2019 0.1365 0.1798 0.1365 0.1725 11,500 +0.02(+16.24%)
Aug 29, 2019 0.1400 0.1700 0.1379 0.1484 11,446 -0.02(-11.14%)
Aug 28, 2019 0.1516 0.1717 0.1516 0.1670 2,058 +0.01(+4.51%)
Aug 27, 2019 0.1762 0.1762 0.1548 0.1598 3,593 -0.02(-8.89%)
Aug 26, 2019 0.1331 0.1826 0.1331 0.1754 60,809 +0.02(+12.22%)
Aug 23, 2019 0.1700 0.1725 0.1500 0.1563 24,200 -0.01(-4.40%)
Aug 22, 2019 0.1530 0.1781 0.1366 0.1635 12,101 +0.00(+0.25%)
Aug 21, 2019 0.1431 0.1861 0.1331 0.1631 9,185 +0.01(+7.30%)
Aug 20, 2019 0.1800 0.1837 0.1520 0.1520 15,836 -0.01(-6.98%)
Aug 19, 2019 0.1700 0.1814 0.1634 0.1634 26,483 -0.02(-9.97%)
Aug 16, 2019 0.1898 0.1898 0.1721 0.1815 11,000 +0.01(+4.01%)
Aug 15, 2019 0.1763 0.1960 0.1735 0.1745 33,555 -0.00(-2.24%)
Aug 14, 2019 0.1669 0.1980 0.1669 0.1785 10,665 -0.01(-4.24%)
Aug 13, 2019 0.1735 0.2152 0.1735 0.1864 23,455 -0.02(-10.77%)
Aug 12, 2019 0.1940 0.2089 0.1863 0.2089 11,091 +0.02(+11.29%)
Aug 09, 2019 0.2000 0.2082 0.1877 0.1877 15,800 -0.01(-7.13%)
Aug 08, 2019 0.1738 0.2021 0.1738 0.2021 31,253 +0.00(+1.05%)
Aug 07, 2019 0.2000 0.2056 0.1858 0.2000 37,225 +0.01(+5.26%)
Aug 06, 2019 0.2012 0.2061 0.1900 0.1900 31,522 +0.00(+0.00%)
Aug 05, 2019 0.2025 0.2200 0.1900 0.1900 12,256 +0.00(+0.00%)
Aug 02, 2019 0.2126 0.2164 0.1900 0.1900 52,400 -0.03(-11.96%)
Aug 01, 2019 0.1900 0.2200 0.1900 0.2158 26,652 +0.02(+7.90%)
Jul 31, 2019 0.2169 0.2169 0.1900 0.2000 35,933 -0.02(-7.79%)
Jul 30, 2019 0.2432 0.2432 0.2024 0.2169 38,033 -0.02(-8.71%)
Jul 29, 2019 0.1900 0.2376 0.1900 0.2376 11,000 +0.03(+15.17%)
Jul 26, 2019 0.2297 0.2297 0.2000 0.2063 12,100 -0.02(-10.27%)
Jul 25, 2019 0.2000 0.2411 0.1999 0.2299 23,390 +0.01(+2.73%)
Jul 24, 2019 0.2450 0.2460 0.2183 0.2238 62,497 -0.02(-6.71%)
Jul 23, 2019 0.2050 0.2400 0.2050 0.2399 25,559 +0.02(+6.72%)
Jul 22, 2019 0.2146 0.2300 0.1964 0.2248 41,778 -0.00(-0.93%)
Jul 19, 2019 0.2000 0.2269 0.1924 0.2269 27,200 +0.03(+12.89%)
Jul 18, 2019 0.2189 0.2270 0.2010 0.2010 10,673 -0.02(-10.15%)
Jul 17, 2019 0.2353 0.2353 0.2024 0.2237 26,693 -0.00(-0.93%)
Jul 16, 2019 0.2220 0.2341 0.2124 0.2258 14,527 +0.00(+0.71%)
Jul 15, 2019 0.1900 0.2246 0.1900 0.2242 85,180 +0.02(+10.28%)
Jul 12, 2019 0.2274 0.2400 0.2002 0.2033 35,800 -0.02(-10.64%)
Jul 11, 2019 0.2037 0.2300 0.2037 0.2275 27,816 -0.00(-1.09%)
Jul 10, 2019 0.2419 0.2500 0.2274 0.2300 17,131 -0.01(-5.35%)
Jul 09, 2019 0.2935 0.2935 0.2413 0.2430 29,849 -0.04(-13.21%)
Jul 08, 2019 0.2900 0.2960 0.2699 0.2800 11,530 +0.00(+0.00%)
Jul 05, 2019 0.2800 0.2810 0.2609 0.2800 13,100 +0.00(+0.36%)
Jul 03, 2019 0.2750 0.2800 0.2560 0.2790 13,900 +0.01(+4.97%)
Jul 02, 2019 0.2780 0.2980 0.2579 0.2658 40,884 +0.03(+10.70%)
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.