Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (OP: CHMJF )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 15, 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 (%)
Apr 30, 2020 0.0300 0.0350 0.0250 0.0300 226,590 -0.01(-14.29%)
Apr 29, 2020 0.0333 0.0350 0.0278 0.0350 111,895 +0.00(+5.11%)
Apr 28, 2020 0.0349 0.0349 0.0310 0.0333 48,701 +0.00(+10.63%)
Apr 27, 2020 0.0300 0.0333 0.0300 0.0301 17,412 -0.00(-9.61%)
Apr 24, 2020 0.0201 0.0333 0.0201 0.0333 7,300 +0.00(+0.00%)
Apr 23, 2020 0.0337 0.0337 0.0290 0.0333 10,120 +0.00(+0.00%)
Apr 22, 2020 0.0187 0.0333 0.0187 0.0333 1,080 +0.00(+14.04%)
Apr 21, 2020 0.0250 0.0292 0.0250 0.0292 2,979 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0292 0.0250 0.0292 3,100 -0.00(-12.05%)
Apr 17, 2020 0.0335 0.0335 0.0250 0.0332 34,200 -0.00(-1.48%)
Apr 16, 2020 0.0338 0.0338 0.0264 0.0337 21,530 +0.00(+9.77%)
Apr 15, 2020 0.0178 0.0337 0.0178 0.0307 18,509 +0.00(+7.72%)
Apr 14, 2020 0.0272 0.0339 0.0233 0.0285 16,500 -0.00(-5.00%)
Apr 13, 2020 0.0610 0.0610 0.0231 0.0300 6,704 +0.00(+0.00%)
Apr 09, 2020 0.0183 0.0347 0.0183 0.0300 5,000 -0.00(-11.76%)
Apr 08, 2020 0.0340 0.0345 0.0230 0.0340 14,300 -0.00(-0.29%)
Apr 07, 2020 0.0346 0.0346 0.0341 0.0341 700 +0.00(+0.59%)
Apr 06, 2020 0.0145 0.0339 0.0145 0.0339 3,093 +0.00(+11.88%)
Apr 03, 2020 0.0450 0.0450 0.0233 0.0303 15,100 +0.01(+23.67%)
Apr 02, 2020 0.0265 0.0266 0.0245 0.0245 5,450 -0.00(-7.89%)
Apr 01, 2020 0.0301 0.0301 0.0266 0.0266 11,704 +0.00(+20.36%)
Mar 30, 2020 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Mar 27, 2020 0.0268 0.0268 0.0230 0.0230 34,600 +0.00(+0.44%)
Mar 26, 2020 0.0338 0.0338 0.0229 0.0229 2,040 -0.01(-32.84%)
Mar 25, 2020 0.0400 0.0400 0.0341 0.0341 7,063 -0.00(-3.94%)
Mar 24, 2020 0.0247 0.0355 0.0210 0.0355 116,955 +0.01(+69.05%)
Mar 23, 2020 0.0210 0.0370 0.0210 0.0210 15,836 +0.00(+5.00%)
Mar 20, 2020 0.0270 0.0304 0.0200 0.0200 19,300 -0.01(-37.69%)
Mar 19, 2020 0.0200 0.0321 0.0200 0.0321 26,041 +0.01(+22.99%)
Mar 18, 2020 0.0198 0.0331 0.0198 0.0261 81,320 -0.01(-27.90%)
Mar 17, 2020 0.0250 0.0381 0.0250 0.0362 20,692 +0.01(+44.80%)
Mar 16, 2020 0.0278 0.0384 0.0250 0.0250 25,921 -0.00(-8.09%)
Mar 13, 2020 0.0300 0.0385 0.0272 0.0272 55,200 -0.00(-7.80%)
Mar 12, 2020 0.0273 0.0385 0.0201 0.0295 26,339 -0.01(-21.12%)
Mar 11, 2020 0.0374 0.0374 0.0374 0.0374 6,779 +0.01(+26.78%)
Mar 10, 2020 0.0561 0.0561 0.0295 0.0295 28,102 -0.00(-0.67%)
Mar 09, 2020 0.0396 0.0546 0.0234 0.0297 94,443 +0.00(+2.77%)
Mar 06, 2020 0.0480 0.0500 0.0289 0.0289 13,200 -0.02(-41.85%)
Mar 05, 2020 0.0559 0.0559 0.0428 0.0497 5,363 +0.00(+0.40%)
Mar 04, 2020 0.0440 0.0500 0.0309 0.0495 80,008 +0.01(+12.50%)
Mar 03, 2020 0.0576 0.0576 0.0440 0.0440 6,725 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0565 0.0350 0.0440 89,308 +0.01(+38.80%)
Feb 28, 2020 0.0770 0.0770 0.0317 0.0317 42,800 -0.02(-36.60%)
Feb 27, 2020 0.0366 0.0501 0.0353 0.0500 9,818 +0.00(+3.31%)
Feb 26, 2020 0.0584 0.0642 0.0479 0.0484 90,697 -0.00(-4.72%)
Feb 25, 2020 0.0539 0.0690 0.0500 0.0508 32,445 -0.01(-15.33%)
Feb 24, 2020 0.0750 0.0750 0.0599 0.0600 14,609 -0.01(-18.70%)
Feb 21, 2020 0.0780 0.0780 0.0711 0.0738 6,300 -0.01(-7.75%)
Feb 20, 2020 0.0800 0.0800 0.0721 0.0800 5,788 +0.00(+4.03%)
Feb 19, 2020 0.0737 0.0790 0.0665 0.0769 27,473 -0.00(-4.47%)
Feb 18, 2020 0.0570 0.0805 0.0570 0.0805 20,122 +0.00(+0.63%)
Feb 14, 2020 0.0774 0.0800 0.0774 0.0800 600 +0.01(+14.78%)
Feb 13, 2020 0.0775 0.0800 0.0546 0.0697 85,739 -0.01(-7.07%)
Feb 12, 2020 0.0799 0.0799 0.0710 0.0750 29,011 +0.00(+5.78%)
Feb 11, 2020 0.0906 0.0906 0.0709 0.0709 9,250 -0.04(-34.17%)
Feb 10, 2020 0.1100 0.1100 0.0888 0.1077 7,124 +0.01(+7.59%)
Feb 07, 2020 0.0580 0.1001 0.0580 0.1001 42,000 +0.02(+26.23%)
Feb 06, 2020 0.0792 0.0793 0.0704 0.0793 13,135 +0.00(+2.45%)
Feb 05, 2020 0.0810 0.0826 0.0730 0.0774 15,563 -0.02(-16.50%)
Feb 04, 2020 0.0965 0.0965 0.0927 0.0927 3,325 -0.00(-1.59%)
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.