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: 9:30 AM EDT, Apr 22, 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 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%)
Oct 01, 2019 0.1600 0.1641 0.1400 0.1525 31,904 -0.01(-4.81%)
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%)
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.