Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chemistree Technology Inc
(OP:
CHMJF
)
0.0020
UNCHANGED
Streaming Delayed Price
Updated: 1:34 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.3700
0.4174
0.3700
0.3822
45,600
-0.03(-6.78%)
May 30, 2019
0.4320
0.4350
0.3958
0.4100
87,421
-0.02(-4.72%)
May 29, 2019
0.4645
0.4790
0.4117
0.4303
105,927
-0.00(-0.81%)
May 28, 2019
0.3900
0.4500
0.3900
0.4338
476,599
+0.03(+8.45%)
May 24, 2019
0.3900
0.4244
0.3751
0.4000
32,000
+0.01(+2.56%)
May 23, 2019
0.3705
0.4175
0.3705
0.3900
41,175
-0.00(-0.69%)
May 22, 2019
0.3950
0.4030
0.3750
0.3927
36,310
+0.01(+2.00%)
May 21, 2019
0.4440
0.4440
0.3750
0.3850
73,370
-0.03(-8.31%)
May 20, 2019
0.3880
0.4300
0.3800
0.4199
21,301
+0.00(+0.36%)
May 17, 2019
0.4275
0.4350
0.3875
0.4184
78,000
-0.01(-1.83%)
May 16, 2019
0.4025
0.4294
0.3840
0.4262
80,957
+0.02(+5.52%)
May 15, 2019
0.4471
0.4471
0.4000
0.4039
113,406
-0.02(-5.41%)
May 14, 2019
0.4690
0.5025
0.4270
0.4270
182,984
-0.03(-7.36%)
May 13, 2019
0.5050
0.5050
0.4474
0.4609
224,576
-0.01(-2.35%)
May 10, 2019
0.5060
0.5060
0.4668
0.4720
98,500
-0.01(-1.26%)
May 09, 2019
0.5100
0.5100
0.4600
0.4780
152,394
+0.01(+1.42%)
May 08, 2019
0.4800
0.5000
0.4410
0.4713
176,466
-0.01(-1.32%)
May 07, 2019
0.4900
0.4900
0.4683
0.4776
201,063
-0.00(-0.50%)
May 06, 2019
0.5020
0.5020
0.4665
0.4800
249,839
+0.00(+0.21%)
May 03, 2019
0.5000
0.5000
0.4567
0.4790
153,700
-0.00(-0.31%)
May 02, 2019
0.5225
0.5225
0.4750
0.4805
126,504
-0.01(-2.61%)
May 01, 2019
0.4900
0.5184
0.4750
0.4934
149,708
+0.01(+1.19%)
Apr 30, 2019
0.4340
0.5038
0.4340
0.4876
113,986
-0.01(-1.30%)
Apr 29, 2019
0.5000
0.5224
0.4500
0.4940
185,937
-0.00(-0.90%)
Apr 26, 2019
0.5190
0.5190
0.4723
0.4985
141,600
-0.00(-0.46%)
Apr 25, 2019
0.5165
0.5363
0.4800
0.5008
123,748
-0.02(-3.69%)
Apr 24, 2019
0.5400
0.5459
0.5094
0.5200
162,639
-0.02(-3.70%)
Apr 23, 2019
0.5780
0.5790
0.5200
0.5400
148,553
-0.02(-3.16%)
Apr 22, 2019
0.5790
0.5790
0.5450
0.5576
178,339
+0.02(+3.39%)
Apr 18, 2019
0.5296
0.5400
0.4902
0.5393
168,800
+0.01(+1.83%)
Apr 17, 2019
0.5710
0.5710
0.5200
0.5296
334,306
+0.00(+0.67%)
Apr 16, 2019
0.4900
0.5261
0.4730
0.5261
236,233
+0.05(+11.04%)
Apr 15, 2019
0.4600
0.4860
0.4450
0.4738
425,230
+0.04(+10.19%)
Apr 12, 2019
0.4700
0.4700
0.4100
0.4300
28,000
-0.00(-0.83%)
Apr 11, 2019
0.4500
0.4699
0.4283
0.4336
71,536
-0.01(-2.63%)
Apr 10, 2019
0.4620
0.4620
0.4317
0.4453
31,010
-0.01(-2.65%)
Apr 09, 2019
0.4940
0.4940
0.4400
0.4574
68,202
+0.00(+0.97%)
Apr 08, 2019
0.4850
0.4850
0.4321
0.4530
14,559
+0.01(+2.17%)
Apr 05, 2019
0.4179
0.4723
0.4179
0.4434
69,600
+0.02(+4.55%)
Apr 04, 2019
0.4097
0.4436
0.4097
0.4241
14,269
-0.02(-3.44%)
Apr 03, 2019
0.4399
0.4550
0.4327
0.4392
52,025
+0.03(+6.11%)
Apr 02, 2019
0.4430
0.4700
0.4139
0.4139
49,220
-0.01(-1.45%)
Apr 01, 2019
0.4008
0.4438
0.3970
0.4200
35,740
+0.02(+5.55%)
Mar 29, 2019
0.3700
0.4700
0.3602
0.3979
182,300
+0.03(+9.01%)
Mar 28, 2019
0.3497
0.3673
0.3401
0.3650
17,330
+0.01(+1.39%)
Mar 27, 2019
0.3475
0.3600
0.3475
0.3600
12,846
-0.01(-2.12%)
Mar 26, 2019
0.3460
0.3678
0.3460
0.3678
12,644
+0.02(+4.25%)
Mar 25, 2019
0.3400
0.3528
0.3400
0.3528
5,792
+0.01(+3.64%)
Mar 22, 2019
0.3490
0.3529
0.3404
0.3404
6,200
-0.01(-3.81%)
Mar 21, 2019
0.3323
0.3541
0.3323
0.3539
7,155
+0.02(+5.17%)
Mar 20, 2019
0.3365
0.3365
0.3365
0.3365
2,700
-0.01(-2.60%)
Mar 19, 2019
0.3500
0.3556
0.3329
0.3455
29,785
+0.02(+5.21%)
Mar 18, 2019
0.3345
0.3600
0.3284
0.3284
43,595
-0.03(-8.60%)
Mar 15, 2019
0.3441
0.3606
0.3330
0.3593
23,400
+0.01(+1.53%)
Mar 14, 2019
0.3600
0.3641
0.3510
0.3539
48,837
-0.01(-2.56%)
Mar 13, 2019
0.3661
0.3661
0.3538
0.3632
14,126
-0.00(-0.77%)
Mar 12, 2019
0.3700
0.3700
0.3412
0.3660
19,251
+0.01(+3.45%)
Mar 11, 2019
0.3536
0.3538
0.3300
0.3538
9,790
+0.00(+1.09%)
Mar 08, 2019
0.3145
0.3663
0.3145
0.3500
82,900
-0.01(-2.45%)
Mar 07, 2019
0.3800
0.3800
0.3399
0.3588
62,670
-0.00(-0.33%)
Mar 06, 2019
0.3488
0.3664
0.3305
0.3600
174,401
+0.02(+6.51%)
Mar 05, 2019
0.3465
0.3548
0.3380
0.3380
26,424
-0.02(-4.76%)
Mar 04, 2019
0.3270
0.3660
0.3270
0.3549
14,550
+0.00(+0.82%)
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
.