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 24, 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 (%)
Jun 28, 2019 0.2558 0.2733 0.2247 0.2622 20,500 -0.00(-1.83%)
Jun 27, 2019 0.2700 0.2772 0.2441 0.2671 68,739 +0.01(+4.75%)
Jun 26, 2019 0.2150 0.2612 0.2150 0.2550 50,309 +0.02(+8.51%)
Jun 25, 2019 0.2632 0.2632 0.2316 0.2350 47,281 -0.00(-0.51%)
Jun 24, 2019 0.2361 0.2600 0.2361 0.2362 32,228 -0.02(-8.02%)
Jun 21, 2019 0.2450 0.2867 0.2329 0.2568 86,300 -0.02(-8.06%)
Jun 20, 2019 0.3280 0.3280 0.2704 0.2793 47,199 +0.00(+0.43%)
Jun 19, 2019 0.2896 0.3110 0.2781 0.2781 16,962 -0.02(-6.99%)
Jun 18, 2019 0.2366 0.3040 0.2246 0.2990 173,802 +0.07(+28.11%)
Jun 17, 2019 0.2550 0.2683 0.2065 0.2334 190,786 -0.04(-13.81%)
Jun 14, 2019 0.2855 0.3288 0.2679 0.2708 49,800 -0.03(-11.21%)
Jun 13, 2019 0.3201 0.3201 0.2940 0.3050 119,099 -0.01(-1.61%)
Jun 12, 2019 0.2734 0.3349 0.2734 0.3100 86,837 -0.02(-5.78%)
Jun 11, 2019 0.3950 0.3950 0.3290 0.3290 48,026 -0.03(-8.79%)
Jun 10, 2019 0.3990 0.3990 0.3292 0.3607 137,612 -0.01(-2.62%)
Jun 07, 2019 0.3980 0.3980 0.3248 0.3704 72,000 +0.01(+3.90%)
Jun 06, 2019 0.3190 0.3946 0.3190 0.3565 59,126 +0.02(+4.85%)
Jun 05, 2019 0.3300 0.3538 0.3130 0.3400 93,443 -0.00(-1.42%)
Jun 04, 2019 0.3350 0.3760 0.3302 0.3449 162,980 -0.00(-0.72%)
Jun 03, 2019 0.3765 0.3948 0.3400 0.3474 141,009 -0.03(-9.11%)
May 31, 2019 0.3700 0.4174 0.3700 0.3822 45,600 -0.03(-6.78%)
May 30, 2019 0.4320 0.4350 0.3958 0.4100 87,421 -0.02(-4.72%)
May 29, 2019 0.4645 0.4790 0.4117 0.4303 105,927 -0.00(-0.81%)
May 28, 2019 0.3900 0.4500 0.3900 0.4338 476,599 +0.03(+8.45%)
May 24, 2019 0.3900 0.4244 0.3751 0.4000 32,000 +0.01(+2.56%)
May 23, 2019 0.3705 0.4175 0.3705 0.3900 41,175 -0.00(-0.69%)
May 22, 2019 0.3950 0.4030 0.3750 0.3927 36,310 +0.01(+2.00%)
May 21, 2019 0.4440 0.4440 0.3750 0.3850 73,370 -0.03(-8.31%)
May 20, 2019 0.3880 0.4300 0.3800 0.4199 21,301 +0.00(+0.36%)
May 17, 2019 0.4275 0.4350 0.3875 0.4184 78,000 -0.01(-1.83%)
May 16, 2019 0.4025 0.4294 0.3840 0.4262 80,957 +0.02(+5.52%)
May 15, 2019 0.4471 0.4471 0.4000 0.4039 113,406 -0.02(-5.41%)
May 14, 2019 0.4690 0.5025 0.4270 0.4270 182,984 -0.03(-7.36%)
May 13, 2019 0.5050 0.5050 0.4474 0.4609 224,576 -0.01(-2.35%)
May 10, 2019 0.5060 0.5060 0.4668 0.4720 98,500 -0.01(-1.26%)
May 09, 2019 0.5100 0.5100 0.4600 0.4780 152,394 +0.01(+1.42%)
May 08, 2019 0.4800 0.5000 0.4410 0.4713 176,466 -0.01(-1.32%)
May 07, 2019 0.4900 0.4900 0.4683 0.4776 201,063 -0.00(-0.50%)
May 06, 2019 0.5020 0.5020 0.4665 0.4800 249,839 +0.00(+0.21%)
May 03, 2019 0.5000 0.5000 0.4567 0.4790 153,700 -0.00(-0.31%)
May 02, 2019 0.5225 0.5225 0.4750 0.4805 126,504 -0.01(-2.61%)
May 01, 2019 0.4900 0.5184 0.4750 0.4934 149,708 +0.01(+1.19%)
Apr 30, 2019 0.4340 0.5038 0.4340 0.4876 113,986 -0.01(-1.30%)
Apr 29, 2019 0.5000 0.5224 0.4500 0.4940 185,937 -0.00(-0.90%)
Apr 26, 2019 0.5190 0.5190 0.4723 0.4985 141,600 -0.00(-0.46%)
Apr 25, 2019 0.5165 0.5363 0.4800 0.5008 123,748 -0.02(-3.69%)
Apr 24, 2019 0.5400 0.5459 0.5094 0.5200 162,639 -0.02(-3.70%)
Apr 23, 2019 0.5780 0.5790 0.5200 0.5400 148,553 -0.02(-3.16%)
Apr 22, 2019 0.5790 0.5790 0.5450 0.5576 178,339 +0.02(+3.39%)
Apr 18, 2019 0.5296 0.5400 0.4902 0.5393 168,800 +0.01(+1.83%)
Apr 17, 2019 0.5710 0.5710 0.5200 0.5296 334,306 +0.00(+0.67%)
Apr 16, 2019 0.4900 0.5261 0.4730 0.5261 236,233 +0.05(+11.04%)
Apr 15, 2019 0.4600 0.4860 0.4450 0.4738 425,230 +0.04(+10.19%)
Apr 12, 2019 0.4700 0.4700 0.4100 0.4300 28,000 -0.00(-0.83%)
Apr 11, 2019 0.4500 0.4699 0.4283 0.4336 71,536 -0.01(-2.63%)
Apr 10, 2019 0.4620 0.4620 0.4317 0.4453 31,010 -0.01(-2.65%)
Apr 09, 2019 0.4940 0.4940 0.4400 0.4574 68,202 +0.00(+0.97%)
Apr 08, 2019 0.4850 0.4850 0.4321 0.4530 14,559 +0.01(+2.17%)
Apr 05, 2019 0.4179 0.4723 0.4179 0.4434 69,600 +0.02(+4.55%)
Apr 04, 2019 0.4097 0.4436 0.4097 0.4241 14,269 -0.02(-3.44%)
Apr 03, 2019 0.4399 0.4550 0.4327 0.4392 52,025 +0.03(+6.11%)
Apr 02, 2019 0.4430 0.4700 0.4139 0.4139 49,220 -0.01(-1.45%)
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.