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

Chemistree Technology Inc (OP: CHMJF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Mar 30, 2023 0.0057 0 +0.00(+0.00%)
Mar 29, 2023 0.0069 0.0069 0.0053 0.0057 13,650 +0.00(+7.55%)
Mar 28, 2023 0.0053 0.0053 0.0053 0.0053 400 -0.00(-23.19%)
Mar 27, 2023 0.0061 0.0069 0.0061 0.0069 81,975 +0.00(+13.11%)
Mar 23, 2023 0.0061 0 -0.00(-10.29%)
Mar 22, 2023 0.0069 0.0069 0.0068 0.0068 200 +0.00(+28.30%)
Mar 21, 2023 0.0069 0.0069 0.0053 0.0053 1,566 -0.00(-22.06%)
Mar 20, 2023 0.0068 0.0068 0.0068 0.0068 70,000 +0.00(+1.49%)
Mar 17, 2023 0.0053 0.0067 0.0053 0.0067 74,498 -0.00(-4.29%)
Mar 16, 2023 0.0070 0.0070 0.0070 0.0070 103 +0.00(+0.00%)
Mar 15, 2023 0.0070 0.0070 0.0070 0.0070 104 +0.00(+0.00%)
Mar 14, 2023 0.0053 0.0070 0.0053 0.0070 58,202 +0.00(+0.00%)
Mar 13, 2023 0.0053 0.0070 0.0053 0.0070 700 +0.00(+4.48%)
Mar 10, 2023 0.0066 0.0070 0.0060 0.0067 110,140 -0.00(-4.29%)
Mar 09, 2023 0.0070 0.0070 0.0070 0.0070 186,755 -0.00(-1.41%)
Mar 08, 2023 0.0100 0.0100 0.0050 0.0071 2,464,955 -0.01(-44.96%)
Mar 07, 2023 0.0100 0.0129 0.0100 0.0129 50,100 +0.00(+29.00%)
Mar 06, 2023 0.0140 0.0140 0.0100 0.0100 145,644 -0.01(-33.77%)
Feb 27, 2023 0.0151 0 +0.00(+0.00%)
Feb 24, 2023 0.0140 0.0151 0.0140 0.0151 10,713 +0.00(+0.00%)
Feb 23, 2023 0.0151 0.0151 0.0140 0.0151 1,254 +0.00(+1.34%)
Feb 22, 2023 0.0141 0.0149 0.0141 0.0149 5,792 -0.00(-1.32%)
Feb 21, 2023 0.0140 0.0155 0.0136 0.0151 19,400 -0.00(-9.58%)
Feb 17, 2023 0.0167 0.0167 0.0167 0.0167 100 +0.00(+19.29%)
Feb 16, 2023 0.0168 0.0200 0.0140 0.0140 6,104 -0.01(-30.00%)
Feb 15, 2023 0.0120 0.0200 0.0120 0.0200 700 +0.01(+42.86%)
Feb 14, 2023 0.0140 0.0140 0.0140 0.0140 2,000 -0.01(-30.00%)
Feb 13, 2023 0.0169 0.0200 0.0120 0.0200 1,600 +0.00(+27.39%)
Feb 10, 2023 0.0134 0.0158 0.0130 0.0157 24,260 -0.00(-6.55%)
Feb 07, 2023 0.0168 0 +0.00(+0.60%)
Feb 06, 2023 0.0167 0.0167 0.0167 0.0167 100 -0.00(-1.18%)
Feb 03, 2023 0.0150 0.0169 0.0136 0.0169 300 -0.00(-0.59%)
Feb 02, 2023 0.0170 0.0170 0.0130 0.0170 300 +0.00(+30.77%)
Feb 01, 2023 0.0170 0.0170 0.0130 0.0130 413 -0.00(-23.08%)
Jan 31, 2023 0.0169 0.0169 0.0169 0.0169 100 +0.00(+0.00%)
Jan 30, 2023 0.0169 0.0169 0.0107 0.0169 5,303 -0.00(-0.59%)
Jan 27, 2023 0.0110 0.0170 0.0110 0.0170 700 -0.00(-17.87%)
Jan 26, 2023 0.0207 0.0207 0.0207 0.0207 4,000 -0.00(-9.61%)
Jan 25, 2023 0.0229 0.0229 0.0206 0.0229 200 +0.00(+11.17%)
Jan 24, 2023 0.0206 0.0206 0.0206 0.0206 49,100 +0.00(+6.19%)
Jan 23, 2023 0.0194 0.0194 0.0194 0.0194 4,319 -0.00(-5.37%)
Jan 20, 2023 0.0205 0.0205 0.0205 0.0205 108 +0.00(+7.33%)
Jan 19, 2023 0.0158 0.0191 0.0158 0.0191 7,276 +0.00(+1.06%)
Jan 18, 2023 0.0189 0.0189 0.0162 0.0189 1,824 +0.00(+0.00%)
Jan 17, 2023 0.0167 0.0189 0.0150 0.0189 263,336 +0.00(+23.53%)
Jan 13, 2023 0.0078 0.0153 0.0078 0.0153 833,666 +0.00(+35.40%)
Jan 12, 2023 0.0113 0.0115 0.0094 0.0113 300 +0.00(+1.80%)
Jan 11, 2023 0.0114 0.0114 0.0080 0.0111 40,326 +0.00(+44.16%)
Jan 10, 2023 0.0077 0.0077 0.0077 0.0077 100 +0.00(+10.00%)
Jan 09, 2023 0.0075 0.0077 0.0057 0.0070 59,771 -0.00(-4.11%)
Jan 05, 2023 0.0073 0 -0.00(-3.95%)
Jan 04, 2023 0.0076 0.0076 0.0076 0.0076 10,000 -0.00(-36.67%)
Jan 03, 2023 0.0093 0.0120 0.0077 0.0120 10,614 +0.00(+55.84%)
Dec 30, 2022 0.0077 0.0077 0.0070 0.0077 71,035 +0.00(+0.00%)
Dec 29, 2022 0.0092 0.0114 0.0077 0.0077 21,201 -0.00(-31.86%)
Dec 28, 2022 0.0093 0.0113 0.0093 0.0113 400 -0.00(-5.83%)
Dec 27, 2022 0.0108 0.0120 0.0102 0.0120 25,890 +0.00(+6.19%)
Dec 23, 2022 0.0110 0.0113 0.0072 0.0113 32,100 +0.00(+2.73%)
Dec 22, 2022 0.0110 0.0110 0.0110 0.0110 440 -0.00(-1.79%)
Dec 21, 2022 0.0062 0.0116 0.0062 0.0112 23,653 -0.00(-0.88%)
Dec 19, 2022 0.0113 0 +0.00(+0.89%)
Dec 16, 2022 0.0112 0.0112 0.0112 0.0112 100 +0.00(+6.67%)
Dec 15, 2022 0.0113 0.0113 0.0100 0.0105 89,565 -0.00(-7.08%)
Dec 14, 2022 0.0113 0.0113 0.0113 0.0113 100 +0.00(+10.78%)
Dec 13, 2022 0.0060 0.0114 0.0060 0.0102 90,225 +0.00(+0.00%)
Dec 12, 2022 0.0102 0.0102 0.0102 0.0102 15,019 -0.00(-9.73%)
Dec 09, 2022 0.0112 0.0113 0.0112 0.0113 20,100 -0.00(-25.17%)
Dec 08, 2022 0.0151 0.0151 0.0151 0.0151 100 +0.00(+0.67%)
Dec 07, 2022 0.0107 0.0150 0.0107 0.0150 2,500 +0.00(+0.00%)
Dec 06, 2022 0.0108 0.0150 0.0107 0.0150 2,110 -0.00(-0.66%)
Dec 05, 2022 0.0140 0.0152 0.0140 0.0151 10,200 +0.00(+16.15%)
Dec 02, 2022 0.0084 0.0130 0.0084 0.0130 267,522 -0.00(-14.47%)
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%)
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.