Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemistree Technology Inc (OP: CHMJF )

0.0008 +0.0002 (+33.33%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 (%)
May 29, 2020 0.0361 0.0446 0.0305 0.0344 35,900 +0.00(+4.24%)
May 27, 2020 0.0330 0.0330 0.0330 0 -0.00(-1.79%)
May 26, 2020 0.0365 0.0365 0.0336 0.0336 11,000 -0.00(-5.35%)
May 22, 2020 0.0295 0.0355 0.0295 0.0355 18,400 +0.00(+2.01%)
May 21, 2020 0.0348 0.0348 0.0277 0.0348 12,183 -0.00(-0.57%)
May 20, 2020 0.0225 0.0350 0.0225 0.0350 9,379 +0.00(+4.79%)
May 19, 2020 0.0311 0.0334 0.0308 0.0334 32,966 +0.01(+33.60%)
May 18, 2020 0.0225 0.0250 0.0225 0.0250 10,546 +0.00(+0.00%)
May 15, 2020 0.0209 0.0307 0.0209 0.0250 11,200 +0.00(+0.00%)
May 14, 2020 0.0168 0.0250 0.0168 0.0250 7,823 -0.01(-18.30%)
May 13, 2020 0.0279 0.0306 0.0269 0.0306 6,090 +0.00(+3.73%)
May 12, 2020 0.0279 0.0295 0.0279 0.0295 6,269 -0.00(-1.99%)
May 11, 2020 0.0301 0.0301 0.0301 0.0301 33,048 -0.00(-2.59%)
May 08, 2020 0.0260 0.0309 0.0260 0.0309 17,100 +0.00(+0.65%)
May 07, 2020 0.0250 0.0307 0.0250 0.0307 6,952 +0.01(+22.80%)
May 06, 2020 0.0250 0.0250 0.0250 0.0250 5,250 -0.00(-13.49%)
May 05, 2020 0.0343 0.0423 0.0277 0.0289 125,834 +0.00(+3.21%)
May 04, 2020 0.0304 0.0339 0.0280 0.0280 8,105 -0.00(-3.45%)
May 01, 2020 0.0400 0.0400 0.0290 0.0290 18,800 -0.00(-3.33%)
Apr 30, 2020 0.0300 0.0350 0.0250 0.0300 226,590 -0.01(-14.29%)
Apr 29, 2020 0.0333 0.0350 0.0278 0.0350 111,895 +0.00(+5.11%)
Apr 28, 2020 0.0349 0.0349 0.0310 0.0333 48,701 +0.00(+10.63%)
Apr 27, 2020 0.0300 0.0333 0.0300 0.0301 17,412 -0.00(-9.61%)
Apr 24, 2020 0.0201 0.0333 0.0201 0.0333 7,300 +0.00(+0.00%)
Apr 23, 2020 0.0337 0.0337 0.0290 0.0333 10,120 +0.00(+0.00%)
Apr 22, 2020 0.0187 0.0333 0.0187 0.0333 1,080 +0.00(+14.04%)
Apr 21, 2020 0.0250 0.0292 0.0250 0.0292 2,979 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0292 0.0250 0.0292 3,100 -0.00(-12.05%)
Apr 17, 2020 0.0335 0.0335 0.0250 0.0332 34,200 -0.00(-1.48%)
Apr 16, 2020 0.0338 0.0338 0.0264 0.0337 21,530 +0.00(+9.77%)
Apr 15, 2020 0.0178 0.0337 0.0178 0.0307 18,509 +0.00(+7.72%)
Apr 14, 2020 0.0272 0.0339 0.0233 0.0285 16,500 -0.00(-5.00%)
Apr 13, 2020 0.0610 0.0610 0.0231 0.0300 6,704 +0.00(+0.00%)
Apr 09, 2020 0.0183 0.0347 0.0183 0.0300 5,000 -0.00(-11.76%)
Apr 08, 2020 0.0340 0.0345 0.0230 0.0340 14,300 -0.00(-0.29%)
Apr 07, 2020 0.0346 0.0346 0.0341 0.0341 700 +0.00(+0.59%)
Apr 06, 2020 0.0145 0.0339 0.0145 0.0339 3,093 +0.00(+11.88%)
Apr 03, 2020 0.0450 0.0450 0.0233 0.0303 15,100 +0.01(+23.67%)
Apr 02, 2020 0.0265 0.0266 0.0245 0.0245 5,450 -0.00(-7.89%)
Apr 01, 2020 0.0301 0.0301 0.0266 0.0266 11,704 +0.00(+20.36%)
Mar 30, 2020 0.0221 0.0221 0.0221 0 -0.00(-3.91%)
Mar 27, 2020 0.0268 0.0268 0.0230 0.0230 34,600 +0.00(+0.44%)
Mar 26, 2020 0.0338 0.0338 0.0229 0.0229 2,040 -0.01(-32.84%)
Mar 25, 2020 0.0400 0.0400 0.0341 0.0341 7,063 -0.00(-3.94%)
Mar 24, 2020 0.0247 0.0355 0.0210 0.0355 116,955 +0.01(+69.05%)
Mar 23, 2020 0.0210 0.0370 0.0210 0.0210 15,836 +0.00(+5.00%)
Mar 20, 2020 0.0270 0.0304 0.0200 0.0200 19,300 -0.01(-37.69%)
Mar 19, 2020 0.0200 0.0321 0.0200 0.0321 26,041 +0.01(+22.99%)
Mar 18, 2020 0.0198 0.0331 0.0198 0.0261 81,320 -0.01(-27.90%)
Mar 17, 2020 0.0250 0.0381 0.0250 0.0362 20,692 +0.01(+44.80%)
Mar 16, 2020 0.0278 0.0384 0.0250 0.0250 25,921 -0.00(-8.09%)
Mar 13, 2020 0.0300 0.0385 0.0272 0.0272 55,200 -0.00(-7.80%)
Mar 12, 2020 0.0273 0.0385 0.0201 0.0295 26,339 -0.01(-21.12%)
Mar 11, 2020 0.0374 0.0374 0.0374 0.0374 6,779 +0.01(+26.78%)
Mar 10, 2020 0.0561 0.0561 0.0295 0.0295 28,102 -0.00(-0.67%)
Mar 09, 2020 0.0396 0.0546 0.0234 0.0297 94,443 +0.00(+2.77%)
Mar 06, 2020 0.0480 0.0500 0.0289 0.0289 13,200 -0.02(-41.85%)
Mar 05, 2020 0.0559 0.0559 0.0428 0.0497 5,363 +0.00(+0.40%)
Mar 04, 2020 0.0440 0.0500 0.0309 0.0495 80,008 +0.01(+12.50%)
Mar 03, 2020 0.0576 0.0576 0.0440 0.0440 6,725 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.