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
Last 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 29, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 27, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 26, 2019 0.1200 0.1200 0.1200 0.1200 102,110 -0.01(-4.00%)
Nov 25, 2019 0.1250 0.1250 0.1250 0.1250 95,200 +0.00(+0.00%)
Nov 22, 2019 0.1250 0.1300 0.1250 0.1250 35,332 +0.01(+4.17%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 21,950 +0.00(+4.35%)
Nov 20, 2019 0.1200 0.1200 0.1100 0.1150 49,166 +0.00(+0.00%)
Nov 19, 2019 0.1100 0.1150 0.1050 0.1150 158,525 -0.00(-4.17%)
Nov 18, 2019 0.1200 0.1250 0.1200 0.1200 25,500 -0.01(-4.00%)
Nov 15, 2019 0.1250 0.1250 0.1250 0.1250 42,266 -0.01(-3.85%)
Nov 14, 2019 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 13, 2019 0.1300 0.1300 0.1250 0.1300 69,600 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0.1300 8,599 +0.00(+0.00%)
Nov 11, 2019 0.1300 0.1300 0.1300 0.1300 10,905 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1450 0.1300 0.1300 44,745 -0.02(-16.13%)
Nov 07, 2019 0.1400 0.1550 0.1350 0.1550 46,500 +0.01(+10.71%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1400 0.1400 0.1400 37,625 -0.00(-3.45%)
Nov 04, 2019 0.1550 0.1600 0.1450 0.1450 95,360 -0.01(-6.45%)
Nov 01, 2019 0.1650 0.1650 0.1550 0.1550 27,808 -0.01(-6.06%)
Oct 31, 2019 0.1650 0.1650 0.1650 0.1650 57,128 +0.02(+10.00%)
Oct 30, 2019 0.1700 0.1700 0.1500 0.1500 29,750 -0.04(-18.92%)
Oct 29, 2019 0.1650 0.1850 0.1650 0.1850 7,159 +0.02(+12.12%)
Oct 28, 2019 0.1700 0.1700 0.1650 0.1650 20,745 -0.01(-8.33%)
Oct 25, 2019 0.1800 0.1800 0.1700 0.1800 79,540 +0.00(+0.00%)
Oct 24, 2019 0.1900 0.1900 0.1700 0.1800 24,105 -0.01(-2.70%)
Oct 23, 2019 0.1700 0.1900 0.1700 0.1850 42,480 -0.01(-2.63%)
Oct 22, 2019 0.1650 0.1900 0.1550 0.1900 38,252 +0.02(+15.15%)
Oct 21, 2019 0.1550 0.1700 0.1550 0.1650 7,219 +0.01(+3.13%)
Oct 18, 2019 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+6.67%)
Oct 17, 2019 0.1600 0.1600 0.1500 0.1500 40,500 -0.02(-11.76%)
Oct 16, 2019 0.1600 0.1700 0.1550 0.1700 29,028 +0.02(+13.33%)
Oct 15, 2019 0.1550 0.1550 0.1500 0.1500 36,277 -0.02(-9.09%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 10, 2019 0.1900 0.1900 0.1600 0.1600 21,580 -0.02(-11.11%)
Oct 09, 2019 0.2000 0.2100 0.1800 0.1800 11,446 -0.02(-10.00%)
Oct 08, 2019 0.1850 0.2000 0.1850 0.2000 10,998 +0.01(+2.56%)
Oct 04, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 03, 2019 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 01, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 30, 2019 0.1850 0.2000 0.1650 0.2000 44,100 +0.02(+11.11%)
Sep 27, 2019 0.2000 0.2150 0.1800 0.1800 21,149 -0.04(-18.18%)
Sep 26, 2019 0.1800 0.2200 0.1800 0.2200 16,350 +0.05(+25.71%)
Sep 25, 2019 0.2000 0.2000 0.1650 0.1750 84,763 -0.03(-12.50%)
Sep 24, 2019 0.1900 0.2000 0.1900 0.2000 18,633 +0.01(+2.56%)
Sep 23, 2019 0.1700 0.1950 0.1700 0.1950 40,200 +0.03(+18.18%)
Sep 20, 2019 0.1900 0.1950 0.1650 0.1650 55,265 -0.03(-15.38%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1950 7,605 +0.01(+2.63%)
Sep 18, 2019 0.2000 0.2000 0.1900 0.1900 51,295 -0.01(-5.00%)
Sep 17, 2019 0.2000 0.2000 0.2000 0.2000 57,810 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2150 0.2000 0.2000 62,759 -0.00(-2.44%)
Sep 13, 2019 0.2000 0.2100 0.1900 0.2050 214,000 +0.00(+2.50%)
Sep 12, 2019 0.2100 0.2100 0.2000 0.2000 25,306 -0.02(-9.09%)
Sep 11, 2019 0.2200 0.2200 0.2200 0.2200 7,850 +0.00(+0.00%)
Sep 10, 2019 0.2200 0.2500 0.2200 0.2200 26,521 -0.01(-4.35%)
Sep 09, 2019 0.2300 0.2300 0.2250 0.2300 5,784 -0.02(-8.00%)
Sep 06, 2019 0.2250 0.2550 0.2250 0.2500 13,400 +0.02(+11.11%)
Sep 05, 2019 0.2250 0.2250 0.2250 0.2250 6,665 +0.02(+7.14%)
Sep 04, 2019 0.2100 0.2100 0.2100 0.2100 7,102 +0.01(+5.00%)
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.