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 (%)
Apr 30, 2021 0.0525 0.0547 0.0500 0.0500 106,000 -0.00(-4.58%)
Apr 29, 2021 0.0550 0.0570 0.0500 0.0524 11,044 -0.00(-3.50%)
Apr 28, 2021 0.0500 0.0550 0.0500 0.0543 20,000 -0.00(-0.37%)
Apr 27, 2021 0.0576 0.0576 0.0545 0.0545 27,767 -0.00(-4.22%)
Apr 26, 2021 0.0517 0.0569 0.0517 0.0569 12,100 +0.00(+0.53%)
Apr 23, 2021 0.0532 0.0566 0.0508 0.0566 19,600 +0.00(+1.98%)
Apr 22, 2021 0.0578 0.0700 0.0514 0.0555 65,381 -0.00(-5.13%)
Apr 21, 2021 0.0490 0.0585 0.0490 0.0585 11,800 +0.01(+14.48%)
Apr 20, 2021 0.0550 0.0608 0.0511 0.0511 214,238 -0.01(-14.69%)
Apr 19, 2021 0.0550 0.0599 0.0550 0.0599 23,871 +0.00(+1.87%)
Apr 16, 2021 0.0371 0.0604 0.0371 0.0588 44,900 -0.00(-1.84%)
Apr 15, 2021 0.0550 0.0599 0.0550 0.0599 34,800 +0.00(+8.91%)
Apr 14, 2021 0.0500 0.0653 0.0500 0.0550 49,534 -0.01(-11.29%)
Apr 13, 2021 0.0632 0.0657 0.0606 0.0620 142,350 -0.00(-1.90%)
Apr 12, 2021 0.0660 0.0700 0.0632 0.0632 14,400 -0.00(-5.25%)
Apr 09, 2021 0.0664 0.0698 0.0664 0.0667 12,000 -0.00(-4.71%)
Apr 08, 2021 0.0700 0.0700 0.0700 0.0700 201,009 -0.00(-2.64%)
Apr 07, 2021 0.0650 0.0726 0.0627 0.0719 18,300 +0.00(+2.71%)
Apr 06, 2021 0.0663 0.0723 0.0623 0.0700 47,578 -0.00(-4.11%)
Apr 05, 2021 0.0657 0.0730 0.0650 0.0730 3,624 +0.01(+15.51%)
Apr 01, 2021 0.0908 0.0908 0.0632 0.0632 5,200 -0.01(-14.13%)
Mar 31, 2021 0.0559 0.0736 0.0559 0.0736 33,423 +0.01(+14.82%)
Mar 30, 2021 0.0660 0.0660 0.0624 0.0641 50,004 -0.00(-2.73%)
Mar 29, 2021 0.0720 0.0767 0.0659 0.0659 219,835 -0.01(-13.52%)
Mar 26, 2021 0.0659 0.0762 0.0659 0.0762 8,300 +0.01(+11.89%)
Mar 25, 2021 0.0459 0.0719 0.0459 0.0681 9,708 -0.00(-5.42%)
Mar 24, 2021 0.0700 0.0720 0.0696 0.0720 6,300 +0.00(+2.86%)
Mar 23, 2021 0.0459 0.0736 0.0459 0.0700 13,381 -0.01(-8.26%)
Mar 22, 2021 0.0691 0.0763 0.0691 0.0763 52,332 +0.01(+7.16%)
Mar 18, 2021 0.0712 0.0712 0.0712 0 -0.01(-7.53%)
Mar 17, 2021 0.0710 0.0772 0.0710 0.0770 29,500 +0.00(+5.48%)
Mar 16, 2021 0.0581 0.0777 0.0581 0.0730 26,600 +0.00(+3.84%)
Mar 15, 2021 0.0459 0.0800 0.0459 0.0703 107,621 -0.00(-2.36%)
Mar 11, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.42%)
Mar 10, 2021 0.0667 0.0717 0.0652 0.0717 27,633 +0.00(+6.07%)
Mar 09, 2021 0.0725 0.0725 0.0676 0.0676 31,349 +0.00(+3.05%)
Mar 08, 2021 0.0680 0.0715 0.0635 0.0656 38,936 -0.00(-3.67%)
Mar 05, 2021 0.0600 0.0681 0.0585 0.0681 31,700 +0.00(+0.59%)
Mar 04, 2021 0.0600 0.0759 0.0600 0.0677 55,735 -0.01(-7.51%)
Mar 03, 2021 0.0675 0.0750 0.0629 0.0732 233,541 -0.00(-2.40%)
Mar 02, 2021 0.1100 0.1100 0.0700 0.0750 94,775 -0.00(-2.60%)
Mar 01, 2021 0.0730 0.0773 0.0715 0.0770 119,343 +0.00(+5.91%)
Feb 26, 2021 0.0688 0.0727 0.0668 0.0727 8,600 +0.00(+2.54%)
Feb 25, 2021 0.0759 0.0769 0.0696 0.0709 123,345 -0.00(-3.54%)
Feb 24, 2021 0.0760 0.0767 0.0700 0.0735 10,991 +0.00(+5.91%)
Feb 23, 2021 0.0729 0.0729 0.0694 0.0694 14,481 -0.00(-1.14%)
Feb 22, 2021 0.0753 0.0795 0.0700 0.0702 116,162 -0.01(-7.14%)
Feb 19, 2021 0.0702 0.0797 0.0702 0.0756 76,000 +0.00(+0.27%)
Feb 18, 2021 0.0728 0.0754 0.0688 0.0754 46,370 +0.00(+1.62%)
Feb 17, 2021 0.0801 0.0815 0.0742 0.0742 258,142 -0.01(-14.42%)
Feb 16, 2021 0.0808 0.0867 0.0800 0.0867 35,704 -0.00(-4.83%)
Feb 12, 2021 0.0858 0.1010 0.0820 0.0911 83,300 +0.00(+0.11%)
Feb 11, 2021 0.0858 0.0928 0.0800 0.0910 221,863 -0.00(-4.21%)
Feb 10, 2021 0.0966 0.1005 0.0881 0.0950 244,282 +0.00(+2.70%)
Feb 09, 2021 0.1099 0.1099 0.0891 0.0925 154,823 -0.00(-0.54%)
Feb 08, 2021 0.0731 0.1129 0.0704 0.0930 871,170 +0.02(+32.29%)
Feb 05, 2021 0.0750 0.0787 0.0703 0.0703 24,300 -0.01(-8.10%)
Feb 04, 2021 0.0726 0.0800 0.0702 0.0765 216,801 -0.00(-2.80%)
Feb 03, 2021 0.0758 0.0846 0.0758 0.0787 43,550 -0.00(-5.18%)
Feb 02, 2021 0.0675 0.0834 0.0675 0.0830 19,162 +0.02(+27.50%)
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.