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
Official Closing 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 (%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2020 0.0850 0.0900 0.0850 0.0900 20,002 +0.01(+12.50%)
Jul 29, 2020 0.0850 0.0850 0.0800 0.0800 63,000 -0.01(-11.11%)
Jul 27, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 24, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Jul 21, 2020 0.0750 0.0750 0.0700 0.0700 20,004 -0.00(-6.67%)
Jul 20, 2020 0.0750 0.0750 0.0750 0.0750 35,645 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.0900 0.0750 0.0750 144,232 -0.01(-16.67%)
Jul 16, 2020 0.1000 0.1000 0.0900 0.0900 9,051 -0.01(-10.00%)
Jul 15, 2020 0.0950 0.1000 0.0950 0.1000 10,390 +0.01(+11.11%)
Jul 14, 2020 0.0850 0.1000 0.0850 0.0900 29,444 -0.01(-10.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 1,135 +0.01(+11.11%)
Jul 10, 2020 0.1000 0.1000 0.0900 0.0900 162,868 -0.01(-10.00%)
Jul 09, 2020 0.1250 0.1250 0.1000 0.1000 162,811 -0.00(-4.76%)
Jul 08, 2020 0.1050 0.1050 0.0950 0.1050 79,039 +0.00(+5.00%)
Jul 07, 2020 0.0950 0.1000 0.0950 0.1000 65,900 +0.01(+5.26%)
Jul 06, 2020 0.1200 0.1300 0.0950 0.0950 391,896 -0.01(-13.64%)
Jul 03, 2020 0.1300 0.1300 0.1000 0.1100 676,808 -0.02(-15.38%)
Jul 02, 2020 0.1100 0.1350 0.1000 0.1300 544,725 +0.02(+18.18%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Jun 29, 2020 0.1400 0.1400 0.1250 0.1350 64,270 -0.01(-3.57%)
Jun 26, 2020 0.1400 0.1450 0.1350 0.1400 198,715 -0.01(-6.67%)
Jun 25, 2020 0.1450 0.1500 0.1350 0.1500 167,133 +0.01(+3.45%)
Jun 24, 2020 0.1600 0.1600 0.1200 0.1450 1,037,984 -0.03(-14.71%)
Jun 23, 2020 0.1750 0.1750 0.1600 0.1700 32,501 -0.01(-8.11%)
Jun 22, 2020 0.2100 0.2100 0.1750 0.1850 140,163 -0.02(-7.50%)
Jun 19, 2020 0.2350 0.2350 0.1700 0.2000 334,485 -0.03(-13.04%)
Jun 18, 2020 0.2400 0.2500 0.2250 0.2300 515,627 +0.02(+6.98%)
Jun 17, 2020 0.2250 0.2500 0.2150 0.2150 267,250 +0.01(+2.38%)
Jun 16, 2020 0.2100 0.2150 0.2000 0.2100 172,700 -0.02(-8.70%)
Jun 15, 2020 0.2200 0.2350 0.1900 0.2300 938,100 +0.00(+0.00%)
Jun 12, 2020 0.2250 0.2300 0.2000 0.2300 454,450 +0.02(+6.98%)
Jun 11, 2020 0.1800 0.3000 0.1750 0.2150 2,024,314 +0.04(+22.86%)
Jun 10, 2020 0.1650 0.1800 0.1600 0.1750 226,575 +0.00(+2.94%)
Jun 09, 2020 0.1600 0.1800 0.1600 0.1700 135,515 +0.02(+13.33%)
Jun 08, 2020 0.1450 0.2100 0.1450 0.1500 1,320,495 +0.01(+3.45%)
Jun 05, 2020 0.1200 0.1500 0.1200 0.1450 727,754 +0.03(+31.82%)
Jun 04, 2020 0.0600 0.1100 0.0600 0.1100 406,078 +0.05(+83.33%)
Jun 03, 2020 0.0500 0.0600 0.0500 0.0600 126,660 +0.00(+0.00%)
Jun 02, 2020 0.0550 0.0600 0.0550 0.0600 123,565 +0.01(+20.00%)
Jun 01, 2020 0.0500 0.0500 0.0400 0.0500 57,470 +0.00(+0.00%)
May 29, 2020 0.0500 0.0600 0.0500 0.0500 74,727 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0.0500 101,043 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0450 0.0500 88,200 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
May 25, 2020 0.0500 0.0500 0.0450 0.0500 67,208 +0.01(+11.11%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 49,499 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 3,550 +0.00(+0.00%)
May 20, 2020 0.0450 0.0450 0.0450 0.0450 4,155 +0.00(+0.00%)
May 19, 2020 0.0350 0.0450 0.0350 0.0450 78,520 +0.01(+28.57%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
May 13, 2020 0.0400 0.0400 0.0400 0.0400 2,070 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 13,004 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 32,048 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 30,007 +0.00(+0.00%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 4,188 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0350 0.0400 142,500 +0.00(+0.00%)
May 05, 2020 0.0350 0.0550 0.0350 0.0400 462,909 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
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.