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
Chemesis International Inc
(CSE:
CSI
)
0.1200
UNCHANGED
Last Price
Updated: 1:14 PM EST, Nov 25, 2022
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 29, 2020
0.8200
0.8800
0.8200
0.8400
17,166
+0.04(+5.00%)
May 28, 2020
0.8000
0.8300
0.8000
0.8000
45,132
+0.00(+0.00%)
May 27, 2020
0.8100
0.8500
0.8000
0.8000
37,200
-0.06(-6.98%)
May 26, 2020
0.8600
0.8600
0.8600
0.8600
9,905
+0.00(+0.00%)
May 25, 2020
0.8300
0.8700
0.8300
0.8600
8,200
+0.03(+3.61%)
May 22, 2020
0.8500
0.8500
0.8300
0.8300
11,389
-0.02(-2.35%)
May 21, 2020
0.9400
0.9400
0.8500
0.8500
10,599
+0.01(+1.19%)
May 20, 2020
0.8400
0.8400
0.8400
0.8400
3,000
+0.00(+0.00%)
May 19, 2020
0.9700
0.9700
0.8400
0.8400
19,166
+0.01(+1.20%)
May 15, 2020
0.8300
0.8300
0.8300
0
-0.04(-4.60%)
May 14, 2020
0.8300
0.9200
0.8300
0.8700
6,751
+0.01(+1.16%)
May 13, 2020
0.9300
0.9300
0.8600
0.8600
6,375
+0.01(+1.18%)
May 12, 2020
0.9000
0.9000
0.8500
0.8500
6,470
-0.01(-1.16%)
May 11, 2020
0.8600
0.9500
0.8600
0.8600
6,835
+0.00(+0.00%)
May 08, 2020
0.9800
0.9800
0.8600
0.8600
7,550
-0.05(-5.49%)
May 07, 2020
0.9100
0.9900
0.9100
0.9100
24,198
-0.04(-4.21%)
May 06, 2020
0.9500
0.9500
0.9500
0.9500
4,095
-0.25(-20.83%)
May 05, 2020
1.150
1.200
0.9100
1.200
19,669
+0.21(+21.21%)
May 04, 2020
0.9900
1.100
0.9900
0.9900
14,060
+0.02(+2.06%)
May 01, 2020
0.9500
0.9900
0.8500
0.9700
33,585
+0.07(+7.78%)
Apr 30, 2020
0.7500
1.060
0.7500
0.9000
54,065
+0.17(+23.29%)
Apr 29, 2020
0.8200
0.8300
0.7300
0.7300
8,990
-0.06(-7.59%)
Apr 28, 2020
0.8200
0.8200
0.7600
0.7900
21,310
-0.04(-4.82%)
Apr 27, 2020
0.8300
0.8300
0.7500
0.8300
32,152
+0.06(+7.79%)
Apr 24, 2020
0.7900
0.8700
0.7700
0.7700
31,800
+0.00(+0.00%)
Apr 23, 2020
0.7900
0.8200
0.7700
0.7700
44,569
-0.02(-2.53%)
Apr 22, 2020
0.8400
0.8400
0.7900
0.7900
8,489
-0.06(-7.06%)
Apr 21, 2020
0.8400
0.8500
0.8400
0.8500
6,630
+0.04(+4.94%)
Apr 20, 2020
0.9000
0.9000
0.8100
0.8100
12,581
-0.06(-6.90%)
Apr 17, 2020
0.9000
0.9000
0.8700
0.8700
8,000
-0.03(-3.33%)
Apr 16, 2020
0.8600
0.9500
0.8600
0.9000
14,675
+0.04(+4.65%)
Apr 15, 2020
0.9100
0.9100
0.8600
0.8600
3,035
-0.02(-2.27%)
Apr 14, 2020
0.9300
1.000
0.8800
0.8800
34,835
+0.02(+2.33%)
Apr 13, 2020
0.8300
0.8600
0.8000
0.8600
9,512
+0.09(+11.69%)
Apr 09, 2020
0.7700
0.7700
0.7700
0
-0.04(-4.94%)
Apr 08, 2020
0.8500
0.9500
0.8100
0.8100
33,980
+0.00(+0.00%)
Apr 07, 2020
0.8500
0.9100
0.8100
0.8100
40,652
+0.04(+5.19%)
Apr 06, 2020
0.6900
0.7700
0.6700
0.7700
29,207
+0.09(+13.24%)
Apr 03, 2020
0.6500
0.6800
0.6500
0.6800
15,119
+0.08(+13.33%)
Apr 02, 2020
0.5000
0.6000
0.5000
0.6000
5,070
-0.01(-1.64%)
Apr 01, 2020
0.5600
0.6100
0.5600
0.6100
5,610
+0.06(+10.91%)
Mar 31, 2020
0.4900
0.5500
0.4900
0.5500
5,034
-0.04(-6.78%)
Mar 30, 2020
0.5900
0.5900
0.5700
0.5900
9,319
+0.03(+5.36%)
Mar 27, 2020
0.5900
0.5900
0.5000
0.5600
32,950
+0.01(+1.82%)
Mar 26, 2020
0.4900
0.5500
0.4900
0.5500
7,780
+0.00(+0.00%)
Mar 25, 2020
0.5600
0.5800
0.5100
0.5500
13,719
-0.04(-6.78%)
Mar 24, 2020
0.5900
0.5900
0.5900
0.5900
1,230
+0.02(+3.51%)
Mar 23, 2020
0.6400
0.6400
0.5700
0.5700
25,327
-0.07(-10.94%)
Mar 20, 2020
0.6500
0.6500
0.6400
0.6400
8,924
+0.03(+4.92%)
Mar 19, 2020
0.6200
0.6200
0.5800
0.6100
8,000
-0.02(-3.17%)
Mar 18, 2020
0.6400
0.6400
0.5500
0.6300
5,480
-0.02(-3.08%)
Mar 17, 2020
0.4250
0.6500
0.4250
0.6500
36,720
+0.23(+52.94%)
Mar 16, 2020
0.3950
0.5800
0.3550
0.4250
151,520
-0.20(-31.45%)
Mar 13, 2020
0.5800
0.6200
0.5800
0.6200
4,365
+0.00(+0.00%)
Mar 12, 2020
0.6100
0.6800
0.6000
0.6200
29,600
-0.08(-11.43%)
Mar 11, 2020
0.6300
0.7000
0.6300
0.7000
4,400
+0.00(+0.00%)
Mar 10, 2020
0.6700
0.7000
0.6500
0.7000
31,789
-0.01(-1.41%)
Mar 09, 2020
0.8000
0.8000
0.6600
0.7100
11,706
+0.04(+5.97%)
Mar 06, 2020
0.6600
0.6800
0.6600
0.6700
5,903
-0.03(-4.29%)
Mar 05, 2020
0.7200
0.8200
0.6400
0.7000
16,330
-0.07(-9.09%)
Mar 04, 2020
0.8100
0.8100
0.7700
0.7700
1,500
-0.03(-3.75%)
Mar 03, 2020
0.8100
0.8100
0.7300
0.8000
6,354
+0.10(+14.29%)
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
.