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 31, 2021
0.6500
0.6500
0.5800
0.5800
9,175
-0.09(-13.43%)
May 28, 2021
0.6700
0.6800
0.6600
0.6700
171,145
+0.00(+0.00%)
May 27, 2021
0.6600
0.6700
0.6600
0.6700
144,514
-0.02(-2.90%)
May 26, 2021
0.7000
0.7000
0.6500
0.6900
212,792
-0.01(-1.43%)
May 25, 2021
0.7200
0.7300
0.6900
0.7000
266,201
-0.01(-1.41%)
May 21, 2021
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
May 20, 2021
0.7400
0.7400
0.7000
0.7300
328,030
+0.01(+1.39%)
May 19, 2021
0.7300
0.7400
0.7100
0.7200
314,301
-0.01(-1.37%)
May 18, 2021
0.7100
0.7400
0.7100
0.7300
644,322
+0.01(+1.39%)
May 17, 2021
0.6900
0.7200
0.6900
0.7200
510,610
+0.06(+9.09%)
May 14, 2021
0.6600
0.6800
0.6500
0.6600
113,558
+0.00(+0.00%)
May 13, 2021
0.6700
0.6900
0.6400
0.6600
124,979
-0.03(-4.35%)
May 12, 2021
0.6800
0.6900
0.6500
0.6900
163,119
+0.01(+1.47%)
May 11, 2021
0.7000
0.7100
0.6600
0.6800
137,754
-0.02(-2.86%)
May 10, 2021
0.6800
0.7200
0.6700
0.7000
299,923
+0.04(+6.06%)
May 07, 2021
0.6500
0.6600
0.6200
0.6600
46,841
+0.01(+1.54%)
May 06, 2021
0.6500
0.6700
0.6400
0.6500
89,186
+0.02(+3.17%)
May 05, 2021
0.6200
0.6400
0.5800
0.6300
28,165
-0.01(-1.56%)
May 04, 2021
0.6700
0.6700
0.5800
0.6400
120,829
-0.04(-5.88%)
May 03, 2021
0.6800
0.6900
0.6000
0.6800
131,479
+0.07(+11.48%)
Apr 30, 2021
0.6200
0.6300
0.5700
0.6100
74,000
+0.02(+3.39%)
Apr 29, 2021
0.5800
0.6200
0.5700
0.5900
88,196
+0.00(+0.00%)
Apr 28, 2021
0.6000
0.6500
0.5600
0.5900
119,530
-0.03(-4.84%)
Apr 27, 2021
0.6300
0.6800
0.6000
0.6200
90,130
+0.03(+5.08%)
Apr 26, 2021
0.6100
0.6800
0.5900
0.5900
100,089
-0.06(-9.23%)
Apr 23, 2021
0.7000
0.7000
0.6400
0.6500
130,000
-0.02(-2.99%)
Apr 22, 2021
0.6400
0.6800
0.6400
0.6700
28,030
-0.02(-2.90%)
Apr 21, 2021
0.6800
0.6900
0.5800
0.6900
205,894
+0.01(+1.47%)
Apr 20, 2021
0.7500
0.7900
0.6100
0.6800
210,084
-0.09(-11.69%)
Apr 19, 2021
0.7800
0.8000
0.7600
0.7700
68,283
+0.01(+1.32%)
Apr 16, 2021
0.8000
0.8000
0.7500
0.7600
30,200
-0.05(-6.17%)
Apr 15, 2021
0.8200
0.8600
0.7900
0.8100
93,698
+0.01(+1.25%)
Apr 14, 2021
0.8500
0.8700
0.8000
0.8000
118,910
-0.06(-6.98%)
Apr 13, 2021
0.9100
0.9200
0.8500
0.8600
161,868
-0.05(-5.49%)
Apr 12, 2021
0.9000
0.9300
0.9000
0.9100
320,702
+0.00(+0.00%)
Apr 09, 2021
0.8800
0.9100
0.8800
0.9100
273,400
+0.03(+3.41%)
Apr 08, 2021
0.8400
0.8900
0.8200
0.8800
207,658
+0.05(+6.02%)
Apr 07, 2021
0.8900
0.8900
0.8300
0.8300
182,365
-0.06(-6.74%)
Apr 06, 2021
0.8900
0.9000
0.8700
0.8900
105,565
-0.01(-1.11%)
Apr 05, 2021
0.8900
0.9000
0.8700
0.9000
279,371
+0.02(+2.27%)
Apr 01, 2021
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Mar 31, 2021
0.8400
0.8900
0.8300
0.8800
498,247
+0.07(+8.64%)
Mar 30, 2021
0.8000
0.8500
0.7900
0.8100
243,896
+0.01(+1.25%)
Mar 29, 2021
0.7500
0.8000
0.7500
0.8000
437,083
+0.05(+6.67%)
Mar 26, 2021
0.8000
0.8000
0.7100
0.7500
46,100
-0.04(-5.06%)
Mar 25, 2021
0.7900
0.8000
0.7400
0.7900
71,225
+0.00(+0.00%)
Mar 24, 2021
0.7800
0.8000
0.7700
0.7900
64,534
+0.01(+1.28%)
Mar 23, 2021
0.8000
0.8000
0.7400
0.7800
71,533
+0.00(+0.00%)
Mar 22, 2021
0.8900
0.8900
0.7700
0.7800
43,800
-0.11(-12.36%)
Mar 19, 2021
0.8300
0.8900
0.7900
0.8900
107,500
+0.10(+12.66%)
Mar 18, 2021
0.8300
0.8300
0.7100
0.7900
66,777
+0.02(+2.60%)
Mar 17, 2021
0.7400
0.7700
0.7200
0.7700
36,120
+0.03(+4.05%)
Mar 16, 2021
0.7500
0.8300
0.7000
0.7400
202,597
-0.05(-6.33%)
Mar 15, 2021
0.8300
0.8400
0.7500
0.7900
67,219
-0.04(-4.82%)
Mar 12, 2021
0.8400
0.8600
0.7700
0.8300
94,500
+0.00(+0.00%)
Mar 11, 2021
0.7600
0.8500
0.7500
0.8300
130,716
+0.12(+16.90%)
Mar 10, 2021
0.7000
0.7200
0.7000
0.7100
70,004
+0.00(+0.00%)
Mar 09, 2021
0.6700
0.7100
0.6400
0.7100
53,892
+0.11(+18.33%)
Mar 08, 2021
0.6900
0.6900
0.6000
0.6000
69,432
-0.09(-13.04%)
Mar 05, 2021
0.7400
0.7400
0.6000
0.6900
104,500
-0.06(-8.00%)
Mar 04, 2021
0.8700
0.8700
0.6400
0.7500
307,849
-0.12(-13.79%)
Mar 03, 2021
0.8900
0.8900
0.8200
0.8700
76,194
+0.00(+0.00%)
Mar 02, 2021
0.8700
0.8900
0.8600
0.8700
112,676
+0.05(+6.10%)
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
.