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 (%)
Oct 30, 2020 0.0311 0.0358 0.0311 0.0346 27,900 +0.00(+10.90%)
Oct 29, 2020 0.0247 0.0372 0.0203 0.0312 16,372 -0.00(-5.17%)
Oct 28, 2020 0.0299 0.0329 0.0293 0.0329 26,125 -0.01(-17.75%)
Oct 27, 2020 0.0400 0.0447 0.0400 0.0400 23,490 +0.00(+5.54%)
Oct 26, 2020 0.0284 0.0379 0.0284 0.0379 75,270 +0.00(+13.81%)
Oct 23, 2020 0.0297 0.0333 0.0297 0.0333 88,000 +0.00(+12.12%)
Oct 22, 2020 0.0391 0.0391 0.0297 0.0297 2,674 -0.00(-11.61%)
Oct 21, 2020 0.0388 0.0388 0.0321 0.0336 92,567 -0.00(-1.18%)
Oct 20, 2020 0.0400 0.0400 0.0336 0.0340 11,215 -0.00(-12.82%)
Oct 19, 2020 0.0444 0.0444 0.0361 0.0390 27,300 -0.01(-16.31%)
Oct 16, 2020 0.0518 0.0518 0.0398 0.0466 102,700 -0.01(-14.02%)
Oct 15, 2020 0.0550 0.0550 0.0480 0.0542 45,573 +0.00(+5.65%)
Oct 14, 2020 0.0606 0.0606 0.0458 0.0513 125,130 +0.00(+0.98%)
Oct 13, 2020 0.0490 0.0589 0.0490 0.0508 205,322 +0.01(+23.90%)
Oct 12, 2020 0.0490 0.0490 0.0410 0.0410 26,570 -0.01(-18.00%)
Oct 09, 2020 0.0715 0.0715 0.0476 0.0500 215,300 -0.01(-14.68%)
Oct 08, 2020 0.0289 0.0586 0.0271 0.0586 814,419 +0.03(+95.33%)
Oct 07, 2020 0.0324 0.0324 0.0281 0.0300 5,000 +0.00(+2.04%)
Oct 06, 2020 0.0328 0.0328 0.0283 0.0294 15,700 -0.00(-10.64%)
Oct 05, 2020 0.0390 0.0390 0.0329 0.0329 41,812 +0.00(+1.23%)
Oct 02, 2020 0.0348 0.0348 0.0310 0.0325 13,100 +0.00(+8.33%)
Oct 01, 2020 0.0235 0.0308 0.0235 0.0300 7,605 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-7.12%)
Sep 29, 2020 0.0306 0.0348 0.0306 0.0323 10,651 +0.00(+4.19%)
Sep 28, 2020 0.0275 0.0321 0.0275 0.0310 52,304 +0.00(+3.33%)
Sep 25, 2020 0.0296 0.0324 0.0296 0.0300 34,900 +0.00(+3.45%)
Sep 24, 2020 0.0300 0.0333 0.0290 0.0290 153,240 -0.00(-3.33%)
Sep 23, 2020 0.0300 0.0337 0.0300 0.0300 56,140 -0.01(-16.20%)
Sep 22, 2020 0.0308 0.0358 0.0308 0.0358 3,205 +0.01(+23.45%)
Sep 21, 2020 0.0400 0.0406 0.0283 0.0290 61,551 -0.01(-27.50%)
Sep 18, 2020 0.0397 0.0406 0.0397 0.0400 31,300 +0.00(+11.11%)
Sep 17, 2020 0.0292 0.0408 0.0292 0.0360 9,619 -0.00(-9.77%)
Sep 16, 2020 0.0406 0.0406 0.0319 0.0399 66,190 +0.00(+2.57%)
Sep 15, 2020 0.0490 0.0490 0.0334 0.0389 92,800 +0.00(+5.71%)
Sep 14, 2020 0.0256 0.0390 0.0256 0.0368 70,604 -0.00(-5.64%)
Sep 11, 2020 0.0399 0.0460 0.0322 0.0390 324,000 -0.00(-9.30%)
Sep 10, 2020 0.0389 0.0490 0.0389 0.0430 38,900 -0.00(-6.11%)
Sep 09, 2020 0.0550 0.0568 0.0438 0.0458 81,218 -0.01(-12.93%)
Sep 08, 2020 0.0529 0.0560 0.0458 0.0526 30,239 -0.00(-1.13%)
Sep 04, 2020 0.0532 0.0532 0.0532 0.0532 5,000 +0.01(+16.16%)
Sep 03, 2020 0.0790 0.0790 0.0351 0.0458 121,696 +0.00(+0.00%)
Sep 02, 2020 0.0479 0.0517 0.0458 0.0458 61,000 -0.01(-14.07%)
Sep 01, 2020 0.0492 0.0534 0.0446 0.0533 53,198 +0.00(+10.35%)
Aug 31, 2020 0.0500 0.0573 0.0448 0.0483 91,000 -0.00(-3.40%)
Aug 28, 2020 0.0591 0.0591 0.0499 0.0500 18,000 -0.00(-8.76%)
Aug 27, 2020 0.0495 0.0614 0.0495 0.0548 29,500 -0.00(-6.00%)
Aug 26, 2020 0.0444 0.0583 0.0444 0.0583 188,454 +0.01(+20.45%)
Aug 25, 2020 0.0353 0.0568 0.0353 0.0484 36,655 -0.01(-10.70%)
Aug 24, 2020 0.0600 0.0625 0.0480 0.0542 98,989 +0.00(+0.37%)
Aug 21, 2020 0.0393 0.0657 0.0393 0.0540 17,900 -0.01(-11.62%)
Aug 20, 2020 0.0666 0.0741 0.0551 0.0611 128,077 -0.01(-8.26%)
Aug 19, 2020 0.0796 0.0813 0.0666 0.0666 19,600 -0.01(-17.98%)
Aug 18, 2020 0.0530 0.0851 0.0530 0.0812 67,125 +0.01(+19.24%)
Aug 17, 2020 0.0980 0.0980 0.0630 0.0681 36,012 +0.01(+11.64%)
Aug 14, 2020 0.0737 0.0737 0.0600 0.0610 9,300 -0.00(-6.15%)
Aug 13, 2020 0.0619 0.0732 0.0600 0.0650 24,116 -0.01(-10.59%)
Aug 12, 2020 0.0687 0.0727 0.0687 0.0727 4,355 +0.00(+5.36%)
Aug 11, 2020 0.0670 0.0806 0.0670 0.0690 101,170 -0.00(-2.82%)
Aug 10, 2020 0.0900 0.0913 0.0710 0.0710 16,500 -0.01(-11.14%)
Aug 07, 2020 0.0800 0.0836 0.0638 0.0799 148,200 +0.00(+0.88%)
Aug 06, 2020 0.0620 0.0809 0.0620 0.0792 110,903 -0.01(-6.71%)
Aug 05, 2020 0.0797 0.0850 0.0700 0.0849 32,149 +0.01(+10.26%)
Aug 04, 2020 0.0675 0.0970 0.0675 0.0770 193,990 -0.01(-16.30%)
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.