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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 16, 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 (%)
Nov 30, 2022 0.0152 55 +0.00(+0.66%)
Nov 29, 2022 0.0151 0.0151 0.0121 0.0151 23,400 -0.00(-0.66%)
Nov 28, 2022 0.0152 0.0152 0.0152 0.0152 400 -0.00(-0.65%)
Nov 25, 2022 0.0125 0.0153 0.0122 0.0153 21,353 -0.00(-9.47%)
Nov 22, 2022 0.0169 91 +0.00(+0.60%)
Nov 21, 2022 0.0168 0.0168 0.0168 0.0168 100 -0.00(-0.59%)
Nov 18, 2022 0.0169 0.0169 0.0169 0.0169 100 -0.00(-0.59%)
Nov 15, 2022 0.0170 0 +0.00(+8.28%)
Nov 14, 2022 0.0122 0.0157 0.0122 0.0157 200 -0.00(-19.07%)
Nov 11, 2022 0.0194 0.0194 0.0194 0.0194 100 +0.00(+1.04%)
Nov 09, 2022 0.0192 50 +0.00(+10.34%)
Nov 08, 2022 0.0174 0.0174 0.0174 0.0174 1,350 -0.00(-11.68%)
Nov 04, 2022 0.0197 0 -0.00(-2.48%)
Nov 03, 2022 0.0201 0.0202 0.0170 0.0202 46,810 -0.00(-0.49%)
Nov 02, 2022 0.0203 0.0203 0.0170 0.0203 13,200 +0.00(+1.00%)
Nov 01, 2022 0.0201 0.0228 0.0201 0.0201 5,104 -0.00(-0.99%)
Oct 31, 2022 0.0141 0.0209 0.0141 0.0203 70,141 +0.00(+19.41%)
Oct 28, 2022 0.0240 0.0240 0.0170 0.0170 3,100 -0.01(-29.46%)
Oct 27, 2022 0.0226 0.0241 0.0198 0.0241 9,800 +0.01(+59.60%)
Oct 26, 2022 0.0241 0.0241 0.0151 0.0151 6,813 -0.01(-36.55%)
Oct 24, 2022 0.0238 0 +0.00(+4.85%)
Oct 21, 2022 0.0151 0.0227 0.0130 0.0227 322,395 +0.00(+0.89%)
Oct 20, 2022 0.0188 0.0225 0.0188 0.0225 84,424 -0.00(-13.13%)
Oct 18, 2022 0.0259 4 +0.00(+3.60%)
Oct 17, 2022 0.0186 0.0253 0.0186 0.0250 469,590 +0.01(+66.67%)
Oct 14, 2022 0.0112 0.0188 0.0112 0.0150 24,608 -0.00(-20.63%)
Oct 12, 2022 0.0189 0 -0.00(-1.56%)
Oct 11, 2022 0.0160 0.0192 0.0160 0.0192 9,990 +0.01(+41.18%)
Oct 10, 2022 0.0159 0.0164 0.0136 0.0136 12,280 -0.01(-27.27%)
Oct 07, 2022 0.0187 0.0187 0.0124 0.0187 5,350 +0.00(+0.54%)
Oct 06, 2022 0.0143 0.0187 0.0143 0.0186 32,422 +0.00(+16.25%)
Oct 05, 2022 0.0152 0.0160 0.0151 0.0160 148,850 +0.00(+42.86%)
Oct 04, 2022 0.0160 0.0160 0.0111 0.0112 12,589 -0.00(-30.00%)
Oct 03, 2022 0.0188 0.0188 0.0160 0.0160 40,690 -0.00(-12.09%)
Sep 30, 2022 0.0187 0.0187 0.0142 0.0182 91,198 -0.01(-23.85%)
Sep 29, 2022 0.0238 0.0239 0.0143 0.0239 2,200 -0.00(-4.40%)
Sep 28, 2022 0.0157 0.0250 0.0157 0.0250 1,346 +0.00(+0.00%)
Sep 27, 2022 0.0250 0.0250 0.0250 0.0250 2,417 +0.00(+17.37%)
Sep 26, 2022 0.0240 0.0250 0.0213 0.0213 17,100 -0.00(-14.80%)
Sep 23, 2022 0.0218 0.0250 0.0172 0.0250 3,150 -0.00(-7.41%)
Sep 20, 2022 0.0270 0 -0.00(-9.70%)
Sep 19, 2022 0.0299 0.0299 0.0299 0.0299 900 +0.00(+5.28%)
Sep 15, 2022 0.0284 50 +0.00(+13.60%)
Sep 12, 2022 0.0250 6 -0.00(-13.19%)
Sep 09, 2022 0.0288 0.0288 0.0288 0.0288 100 +0.00(+0.35%)
Sep 08, 2022 0.0287 0.0287 0.0287 0.0287 194 +0.00(+0.70%)
Sep 07, 2022 0.0285 0.0285 0.0285 0.0285 200 -0.00(-0.35%)
Sep 06, 2022 0.0286 0.0286 0.0286 0.0286 100 +0.00(+0.00%)
Sep 02, 2022 0.0286 0.0286 0.0286 0.0286 500 -0.00(-4.67%)
Aug 30, 2022 0.0300 0 +0.00(+3.81%)
Aug 29, 2022 0.0189 0.0289 0.0188 0.0289 2,400 -0.00(-3.67%)
Aug 26, 2022 0.0234 0.0300 0.0234 0.0300 31,000 +0.00(+0.00%)
Aug 25, 2022 0.0250 0.0300 0.0250 0.0300 17,200 +0.00(+0.00%)
Aug 24, 2022 0.0189 0.0300 0.0189 0.0300 370 +0.00(+0.00%)
Aug 19, 2022 0.0300 0 +0.00(+3.45%)
Aug 18, 2022 0.0250 0.0300 0.0250 0.0290 54,300 -0.00(-3.33%)
Aug 17, 2022 0.0227 0.0300 0.0226 0.0300 180,201 -0.00(-6.54%)
Aug 11, 2022 0.0321 0 +0.00(+0.31%)
Aug 10, 2022 0.0320 0.0320 0.0320 0.0320 100 +0.00(+0.63%)
Aug 08, 2022 0.0318 0 -0.00(-10.92%)
Aug 03, 2022 0.0357 0 -0.00(-8.23%)
Aug 02, 2022 0.0389 0.0389 0.0389 0.0389 600 +0.01(+15.77%)
Aug 01, 2022 0.0261 0.0336 0.0261 0.0336 1,430 -0.01(-13.85%)
Jul 29, 2022 0.0267 0.0390 0.0267 0.0390 250 -0.00(-1.76%)
Jul 27, 2022 0.0397 0 -0.00(-2.93%)
Jul 25, 2022 0.0409 50 -0.00(-3.08%)
Jul 22, 2022 0.0273 0.0424 0.0273 0.0422 665,569 +0.01(+32.29%)
Jul 21, 2022 0.0290 0.0322 0.0290 0.0319 78,895 +0.00(+14.34%)
Jul 20, 2022 0.0291 0.0319 0.0212 0.0279 3,400 +0.00(+0.00%)
Jul 19, 2022 0.0291 0.0291 0.0279 0.0279 45,200 -0.00(-11.99%)
Jul 18, 2022 0.0278 0.0317 0.0278 0.0317 209,051 +0.00(+17.84%)
Jul 15, 2022 0.0228 0.0269 0.0228 0.0269 75,067 +0.00(+13.50%)
Jul 14, 2022 0.0199 0.0247 0.0199 0.0237 27,742 -0.00(-0.42%)
Jul 13, 2022 0.0193 0.0251 0.0179 0.0238 393,100 +0.01(+49.69%)
Jul 12, 2022 0.0142 0.0175 0.0118 0.0159 880,990 -0.01(-33.47%)
Jul 11, 2022 0.0239 0.0239 0.0239 0.0239 106 +0.00(+0.00%)
Jul 08, 2022 0.0239 0.0239 0.0139 0.0239 7,100 +0.00(+0.42%)
Jul 07, 2022 0.0198 0.0238 0.0194 0.0238 35,200 +0.00(+20.20%)
Jul 06, 2022 0.0196 0.0198 0.0167 0.0198 71,300 +0.00(+15.12%)
Jul 05, 2022 0.0184 0.0201 0.0171 0.0172 151,062 -0.00(-14.00%)
Jul 01, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Jun 30, 2022 0.0201 0.0300 0.0171 0.0300 2,719 +0.00(+3.09%)
Jun 29, 2022 0.0291 0.0291 0.0191 0.0291 685 -0.00(-0.34%)
Jun 28, 2022 0.0193 0.0292 0.0193 0.0292 4,900 +0.00(+0.34%)
Jun 27, 2022 0.0291 0.0291 0.0291 0.0291 100 +0.00(+0.00%)
Jun 24, 2022 0.0270 0.0291 0.0252 0.0291 1,600 +0.00(+16.40%)
Jun 23, 2022 0.0250 0.0251 0.0250 0.0250 217 -0.00(-0.40%)
Jun 22, 2022 0.0216 0.0368 0.0216 0.0251 34,125 -0.01(-31.79%)
Jun 21, 2022 0.0329 0.0368 0.0309 0.0368 1,050 +0.00(+12.88%)
Jun 17, 2022 0.0326 0.0326 0.0326 0.0326 113 -0.00(-0.91%)
Jun 16, 2022 0.0202 0.0363 0.0202 0.0329 50,547 +0.00(+0.00%)
Jun 15, 2022 0.0329 0.0329 0.0329 0.0329 100 +0.01(+20.96%)
Jun 14, 2022 0.0272 0.0272 0.0272 0.0272 200 -0.01(-17.58%)
Jun 13, 2022 0.0253 0.0330 0.0250 0.0330 300 -0.00(-11.29%)
Jun 10, 2022 0.0254 0.0372 0.0254 0.0372 283,614 +0.01(+55.00%)
Jun 09, 2022 0.0217 0.0240 0.0217 0.0240 200 +0.00(+14.29%)
Jun 08, 2022 0.0259 0.0259 0.0191 0.0210 21,100 -0.00(-12.50%)
Jun 07, 2022 0.0246 0.0246 0.0240 0.0240 13,000 +0.00(+21.21%)
Jun 06, 2022 0.0245 0.0245 0.0196 0.0198 5,269 -0.01(-29.29%)
Jun 03, 2022 0.0258 0.0280 0.0258 0.0280 400 +0.00(+0.00%)
Jun 02, 2022 0.0280 0.0280 0.0280 0.0280 100 -0.00(-5.41%)
Jun 01, 2022 0.0283 0.0297 0.0283 0.0296 1,300 +0.01(+54.97%)
May 31, 2022 0.0290 0.0290 0.0191 0.0191 40,000 -0.01(-42.64%)
May 27, 2022 0.0334 0.0334 0.0333 0.0333 200 +0.00(+3.74%)
May 26, 2022 0.0321 0.0321 0.0321 0.0321 100 +0.00(+10.31%)
May 25, 2022 0.0291 0.0291 0.0291 0.0291 100 +0.00(+3.93%)
May 24, 2022 0.0229 0.0280 0.0229 0.0280 662 -0.01(-15.41%)
May 20, 2022 0.0331 0 +0.00(+0.30%)
May 18, 2022 0.0330 13 -0.00(-0.60%)
May 17, 2022 0.0259 0.0332 0.0259 0.0332 59,900 +0.01(+31.75%)
May 16, 2022 0.0252 0.0252 0.0252 0.0252 100 +0.00(+0.00%)
May 13, 2022 0.0251 0.0252 0.0237 0.0252 27,630 +0.00(+6.33%)
May 12, 2022 0.0185 0.0237 0.0182 0.0237 20,200 -0.00(-5.20%)
May 11, 2022 0.0250 0.0250 0.0250 0.0250 400 -0.00(-10.39%)
May 10, 2022 0.0240 0.0279 0.0187 0.0279 23,629 -0.00(-3.46%)
May 09, 2022 0.0182 0.0290 0.0182 0.0289 1,900 +0.00(+16.53%)
May 06, 2022 0.0248 0.0252 0.0248 0.0248 46,311 -0.00(-1.98%)
May 05, 2022 0.0269 0.0269 0.0199 0.0253 123,688 -0.00(-15.67%)
May 02, 2022 0.0300 0 +0.00(+2.39%)
Apr 28, 2022 0.0293 0 +0.00(+13.13%)
Apr 27, 2022 0.0253 0.0290 0.0227 0.0259 46,579 -0.00(-13.67%)
Apr 25, 2022 0.0300 0 +0.00(+3.45%)
Apr 22, 2022 0.0290 0.0290 0.0290 0.0290 1,000 -0.00(-7.94%)
Apr 21, 2022 0.0292 0.0315 0.0292 0.0315 279 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0315 0.0250 0.0315 7,100 +0.00(+0.00%)
Apr 19, 2022 0.0315 0.0315 0.0300 0.0315 10,200 +0.00(+0.00%)
Apr 18, 2022 0.0315 0.0315 0.0315 0.0315 104 +0.00(+0.00%)
Apr 13, 2022 0.0315 0 -0.01(-16.22%)
Apr 12, 2022 0.0300 0.0376 0.0300 0.0376 1,100 +0.00(+0.00%)
Apr 11, 2022 0.0376 0.0376 0.0376 0.0376 200 -0.00(-0.27%)
Apr 08, 2022 0.0377 0.0377 0.0307 0.0377 38,110 +0.00(+2.72%)
Apr 07, 2022 0.0408 0.0408 0.0311 0.0367 12,105 -0.00(-10.05%)
Apr 06, 2022 0.0408 0.0408 0.0408 0.0408 1,970 -0.00(-2.39%)
Apr 05, 2022 0.0300 0.0418 0.0300 0.0418 10,403 -0.00(-0.24%)
Apr 04, 2022 0.0300 0.0419 0.0300 0.0419 36,249 +0.00(+0.00%)
Apr 01, 2022 0.0419 0.0419 0.0419 0.0419 100 -0.00(-0.24%)
Mar 31, 2022 0.0419 0.0420 0.0272 0.0420 8,000 +0.00(+0.24%)
Mar 30, 2022 0.0381 0.0419 0.0380 0.0419 10,400 +0.00(+9.11%)
Mar 29, 2022 0.0379 0.0384 0.0379 0.0384 1,000 -0.00(-6.34%)
Mar 28, 2022 0.0378 0.0410 0.0293 0.0410 39,834 +0.00(+10.81%)
Mar 25, 2022 0.0380 0.0380 0.0335 0.0370 17,887 -0.01(-12.74%)
Mar 24, 2022 0.0380 0.0448 0.0380 0.0424 40,550 -0.00(-5.78%)
Mar 23, 2022 0.0382 0.0463 0.0380 0.0450 119,095 -0.00(-1.32%)
Mar 22, 2022 0.0456 0.0456 0.0380 0.0456 675 +0.00(+9.35%)
Mar 21, 2022 0.0380 0.0457 0.0380 0.0417 19,560 -0.01(-10.90%)
Mar 18, 2022 0.0455 0.0468 0.0455 0.0468 4,913 +0.00(+10.12%)
Mar 17, 2022 0.0425 0.0425 0.0425 0.0425 14,712 +0.00(+0.24%)
Mar 16, 2022 0.0424 0.0424 0.0380 0.0424 97,959 -0.00(-3.64%)
Mar 15, 2022 0.0380 0.0462 0.0380 0.0440 166,197 -0.00(-2.44%)
Mar 14, 2022 0.0440 0.0482 0.0422 0.0451 15,940 +0.00(+1.58%)
Mar 11, 2022 0.0412 0.0444 0.0400 0.0444 245,349 +0.00(+10.72%)
Mar 10, 2022 0.0392 0.0402 0.0359 0.0401 92,525 +0.00(+1.78%)
Mar 09, 2022 0.0397 0.0397 0.0394 0.0394 20,914 +0.01(+20.86%)
Mar 08, 2022 0.0399 0.0437 0.0326 0.0326 2,600 -0.01(-25.91%)
Mar 04, 2022 0.0440 1 +0.00(+0.00%)
Mar 02, 2022 0.0440 15,041 +0.00(+0.23%)
Mar 01, 2022 0.0445 0.0445 0.0393 0.0439 118,952 -0.00(-1.13%)
Feb 28, 2022 0.0348 0.0444 0.0315 0.0444 305,761 +0.01(+12.98%)
Feb 25, 2022 0.0402 0.0402 0.0373 0.0393 11,941 -0.00(-0.76%)
Feb 24, 2022 0.0342 0.0397 0.0305 0.0396 65,778 -0.00(-9.38%)
Feb 23, 2022 0.0437 0.0437 0.0389 0.0437 25,244 +0.00(+6.07%)
Feb 22, 2022 0.0468 0.0491 0.0374 0.0412 60,240 -0.01(-14.52%)
Feb 18, 2022 0.0482 0 -0.00(-7.84%)
Feb 17, 2022 0.0523 0.0556 0.0429 0.0523 17,816 +0.00(+1.16%)
Feb 16, 2022 0.0500 0.0518 0.0390 0.0517 661,605 +0.00(+8.61%)
Feb 15, 2022 0.0425 0.0476 0.0346 0.0476 76,140 +0.01(+18.41%)
Feb 14, 2022 0.0402 0.0402 0.0349 0.0402 19,500 -0.00(-5.41%)
Feb 11, 2022 0.0365 0.0425 0.0364 0.0425 244,048 +0.00(+10.97%)
Feb 10, 2022 0.0327 0.0383 0.0327 0.0383 14,665 +0.00(+4.36%)
Feb 09, 2022 0.0374 0.0374 0.0367 0.0367 2,700 +0.00(+9.88%)
Feb 08, 2022 0.0269 0.0366 0.0252 0.0334 152,570 +0.00(+1.52%)
Feb 07, 2022 0.0329 0.0329 0.0255 0.0329 3,297 +0.00(+0.30%)
Feb 04, 2022 0.0328 0.0328 0.0311 0.0328 3,200 +0.00(+0.92%)
Feb 03, 2022 0.0284 0.0326 0.0197 0.0325 1,377,624 +0.01(+41.92%)
Feb 02, 2022 0.0229 0.0229 0.0229 0.0229 26,000 +0.00(+0.00%)
Feb 01, 2022 0.0229 0.0229 0.0229 0.0229 8,490 +0.00(+0.00%)
Jan 31, 2022 0.0229 0.0235 0.0229 0.0229 1,950 -0.00(-4.58%)
Jan 28, 2022 0.0240 0.0240 0.0229 0.0240 20,300 -0.00(-2.04%)
Jan 27, 2022 0.0246 0.0246 0.0229 0.0245 6,300 +0.00(+1.24%)
Jan 26, 2022 0.0243 0.0243 0.0242 0.0242 2,957 -0.00(-0.41%)
Jan 25, 2022 0.0243 0.0243 0.0243 0.0243 100 +0.00(+1.25%)
Jan 24, 2022 0.0256 0.0256 0.0229 0.0240 19,475 +0.00(+4.80%)
Jan 21, 2022 0.0229 0.0259 0.0229 0.0229 3,800 -0.00(-6.91%)
Jan 18, 2022 0.0246 0 +0.00(+0.82%)
Jan 14, 2022 0.0244 0 -0.00(-0.41%)
Jan 13, 2022 0.0237 0.0245 0.0237 0.0245 10,100 -0.00(-5.04%)
Jan 12, 2022 0.0281 0.0281 0.0240 0.0258 400 +0.00(+4.88%)
Jan 11, 2022 0.0229 0.0246 0.0229 0.0246 6,100 -0.01(-18.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0 +0.00(+4.90%)
Jan 05, 2022 0.0229 0.0286 0.0229 0.0286 70,100 -0.00(-4.67%)
Jan 04, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+19.52%)
Jan 03, 2022 0.0260 0.0260 0.0251 0.0251 10,100 +0.00(+7.73%)
Dec 31, 2021 0.0229 0.0296 0.0229 0.0233 16,700 -0.00(-16.49%)
Dec 30, 2021 0.0278 0.0279 0.0278 0.0279 1,369 -0.00(-0.36%)
Dec 29, 2021 0.0229 0.0280 0.0229 0.0280 20,200 +0.00(+3.70%)
Dec 28, 2021 0.0300 0.0300 0.0238 0.0270 3,300 -0.00(-12.90%)
Dec 27, 2021 0.0309 0.0310 0.0229 0.0310 11,550 +0.00(+10.71%)
Dec 23, 2021 0.0230 0.0280 0.0230 0.0280 700 +0.00(+1.08%)
Dec 22, 2021 0.0293 0.0293 0.0238 0.0277 78,317 -0.00(-0.72%)
Dec 21, 2021 0.0293 0.0293 0.0229 0.0279 72,400 +0.01(+24.00%)
Dec 20, 2021 0.0335 0.0335 0.0225 0.0225 309,659 -0.01(-36.44%)
Dec 17, 2021 0.0275 0.0355 0.0275 0.0354 11,100 -0.00(-1.94%)
Dec 16, 2021 0.0317 0.0400 0.0260 0.0361 589,890 +0.01(+20.33%)
Dec 15, 2021 0.0319 0.0319 0.0275 0.0300 155,692 -0.00(-6.54%)
Dec 14, 2021 0.0320 0.0321 0.0251 0.0321 1,400 +0.01(+26.38%)
Dec 13, 2021 0.0322 0.0322 0.0254 0.0254 28,430 -0.01(-23.95%)
Dec 10, 2021 0.0334 0.0334 0.0334 0.0334 200 -0.00(-0.30%)
Dec 09, 2021 0.0335 0.0335 0.0256 0.0335 1,050 -0.00(-0.30%)
Dec 08, 2021 0.0274 0.0336 0.0274 0.0336 3,500 +0.00(+3.07%)
Dec 07, 2021 0.0323 0.0326 0.0323 0.0326 320 +0.00(+1.87%)
Dec 06, 2021 0.0332 0.0332 0.0270 0.0320 30,800 +0.00(+0.00%)
Dec 03, 2021 0.0252 0.0338 0.0252 0.0320 53,799 +0.01(+25.00%)
Dec 02, 2021 0.0256 0.0256 0.0256 0.0256 500 -0.02(-39.05%)
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.