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: 1:13 PM 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 (%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 52,445 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 2,570 +0.00(+20.00%)
Mar 27, 2020 0.0350 0.0350 0.0250 0.0250 117,894 -0.01(-28.57%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 36,342 -0.01(-30.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0500 0.0250 0.0500 161,056 +0.01(+25.00%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0400 17,250 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0350 0.0400 48,500 -0.00(-11.11%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 29,000 +0.01(+28.57%)
Mar 18, 2020 0.0250 0.0350 0.0250 0.0350 59,448 -0.01(-22.22%)
Mar 17, 2020 0.0500 0.0500 0.0400 0.0450 37,513 +0.01(+50.00%)
Mar 16, 2020 0.0250 0.0400 0.0250 0.0300 19,725 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0500 0.0350 0.0350 36,126 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0300 0.0350 53,066 -0.01(-30.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 18,078 +0.01(+42.86%)
Mar 10, 2020 0.0350 0.0400 0.0350 0.0350 55,235 +0.01(+16.67%)
Mar 09, 2020 0.0500 0.0500 0.0300 0.0300 163,974 -0.02(-40.00%)
Mar 06, 2020 0.0600 0.0600 0.0400 0.0500 245,807 -0.02(-28.57%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 3,903 +0.01(+7.69%)
Mar 04, 2020 0.0600 0.0650 0.0450 0.0650 185,315 -0.01(-13.33%)
Mar 03, 2020 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+7.14%)
Mar 02, 2020 0.0700 0.0700 0.0700 0.0700 3 +0.03(+75.00%)
Feb 28, 2020 0.0550 0.0550 0.0400 0.0400 158,489 -0.03(-38.46%)
Feb 27, 2020 0.0750 0.0750 0.0650 0.0650 30,000 +0.01(+8.33%)
Feb 26, 2020 0.0750 0.0750 0.0600 0.0600 46,900 -0.01(-14.29%)
Feb 25, 2020 0.0900 0.0900 0.0700 0.0700 96,841 -0.02(-22.22%)
Feb 24, 2020 0.0950 0.0950 0.0800 0.0900 104,000 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0950 0.0950 15,100 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.0950 53,592 -0.01(-5.00%)
Feb 19, 2020 0.0900 0.1000 0.0900 0.1000 71,394 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.1050 0.0800 0.1000 46,300 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Feb 13, 2020 0.1000 0.1050 0.0750 0.0750 395,589 -0.03(-25.00%)
Feb 12, 2020 0.1050 0.1050 0.0900 0.1000 89,765 -0.01(-9.09%)
Feb 11, 2020 0.1100 0.1100 0.1000 0.1100 132,500 -0.01(-4.35%)
Feb 10, 2020 0.1150 0.1150 0.1150 122 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1150 0.1100 0.1150 13,250 +0.01(+4.55%)
Feb 06, 2020 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Feb 05, 2020 0.1150 0.1150 0.1100 0.1100 107,000 -0.01(-4.35%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 720 +0.00(+0.00%)
Feb 03, 2020 0.1150 0.1200 0.1150 0.1150 107,019 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 80,001 +0.00(+0.00%)
Jan 30, 2020 0.1200 0.1200 0.1150 0.1150 26,225 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Jan 28, 2020 0.1150 0.1150 0.1150 0.1150 38,000 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1150 26,501 +0.01(+4.55%)
Jan 24, 2020 0.1150 0.1150 0.1100 0.1100 24,054 +0.00(+0.00%)
Jan 23, 2020 0.1100 0.1100 0.1100 0.1100 828 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1100 0.1100 0.1100 42,504 +0.00(+0.00%)
Jan 21, 2020 0.1100 0.1100 0.1100 0.1100 35,345 -0.01(-8.33%)
Jan 20, 2020 0.1200 0.1200 0.1200 4 +0.00(+0.00%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1200 39,895 +0.01(+9.09%)
Jan 16, 2020 0.1100 0.1100 0.1100 0.1100 1,250 -0.01(-4.35%)
Jan 15, 2020 0.1400 0.1400 0.1000 0.1150 84,500 -0.01(-8.00%)
Jan 14, 2020 0.1400 0.1400 0.1200 0.1250 11,500 +0.01(+13.64%)
Jan 13, 2020 0.1100 0.1100 0.1100 0.1100 61,500 -0.01(-8.33%)
Jan 10, 2020 0.1200 0.1200 0.1200 746 +0.00(+0.00%)
Jan 09, 2020 0.1100 0.1200 0.1100 0.1200 19,025 +0.01(+9.09%)
Jan 08, 2020 0.1100 0.1100 0.1050 0.1100 91,315 -0.01(-8.33%)
Jan 07, 2020 0.1200 0.1200 0.1200 0.1200 1,433 +0.01(+9.09%)
Jan 06, 2020 0.1100 0.1100 0.1100 0.1100 9,004 -0.02(-15.38%)
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.