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 )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Jun 30, 2021 0.0551 0.0551 0.0515 0.0515 4,675 +0.01(+12.45%)
Jun 29, 2021 0.0536 0.0536 0.0458 0.0458 53,973 -0.01(-13.91%)
Jun 28, 2021 0.0457 0.0532 0.0457 0.0532 26,000 +0.00(+7.26%)
Jun 25, 2021 0.0467 0.0496 0.0467 0.0496 19,800 +0.00(+0.20%)
Jun 24, 2021 0.0452 0.0512 0.0452 0.0495 61,200 +0.00(+8.32%)
Jun 23, 2021 0.0550 0.0550 0.0457 0.0457 33,457 -0.01(-13.94%)
Jun 22, 2021 0.0432 0.0531 0.0432 0.0531 2,700 +0.00(+0.38%)
Jun 21, 2021 0.0495 0.0529 0.0436 0.0529 11,799 +0.00(+0.19%)
Jun 18, 2021 0.0525 0.0528 0.0472 0.0528 121,890 -0.00(-1.12%)
Jun 17, 2021 0.0460 0.0537 0.0460 0.0534 95,269 -0.00(-0.19%)
Jun 16, 2021 0.0464 0.0536 0.0464 0.0535 100,100 +0.00(+7.00%)
Jun 15, 2021 0.0554 0.0587 0.0443 0.0500 494,571 -0.01(-19.61%)
Jun 14, 2021 0.0916 0.0916 0.0566 0.0622 84,500 +0.00(+1.63%)
Jun 11, 2021 0.0570 0.0612 0.0570 0.0612 4,446 +0.00(+0.33%)
Jun 10, 2021 0.0571 0.0664 0.0571 0.0610 21,931 -0.01(-8.82%)
Jun 09, 2021 0.0665 0.0669 0.0599 0.0669 57,084 +0.00(+0.60%)
Jun 08, 2021 0.0670 0.0670 0.0624 0.0665 41,125 -0.00(-0.89%)
Jun 07, 2021 0.0715 0.0715 0.0671 0.0671 16,456 -0.00(-5.23%)
Jun 04, 2021 0.0700 0.0709 0.0681 0.0708 172,500 +0.01(+10.80%)
Jun 03, 2021 0.0571 0.0666 0.0571 0.0639 336,976 +0.01(+11.13%)
Jun 02, 2021 0.0610 0.0668 0.0575 0.0575 17,106 -0.00(-5.74%)
Jun 01, 2021 0.0450 0.0610 0.0450 0.0610 15,000 -0.00(-3.79%)
May 28, 2021 0.0602 0.0634 0.0602 0.0634 63,174 +0.01(+11.42%)
May 27, 2021 0.0536 0.0569 0.0531 0.0569 35,900 +0.00(+2.52%)
May 26, 2021 0.0515 0.0555 0.0500 0.0555 8,145 +0.00(+7.35%)
May 25, 2021 0.0486 0.0537 0.0474 0.0517 270,474 +0.01(+14.13%)
May 21, 2021 0.0453 0.0453 0.0453 0 -0.00(-2.58%)
May 20, 2021 0.0504 0.0507 0.0465 0.0465 21,789 +0.00(+0.00%)
May 19, 2021 0.0532 0.0532 0.0465 0.0465 158,470 -0.00(-2.31%)
May 18, 2021 0.0490 0.0490 0.0475 0.0476 10,104 -0.00(-6.67%)
May 17, 2021 0.0636 0.0636 0.0507 0.0510 163,250 +0.00(+8.51%)
May 14, 2021 0.0500 0.0500 0.0447 0.0470 22,020 +0.00(+5.15%)
May 13, 2021 0.0636 0.0636 0.0446 0.0447 44,540 -0.00(-0.45%)
May 12, 2021 0.0546 0.0546 0.0449 0.0449 10,729 -0.01(-15.60%)
May 11, 2021 0.0532 0.0616 0.0432 0.0532 1,800 +0.01(+12.95%)
May 10, 2021 0.0515 0.0532 0.0470 0.0471 8,850 -0.00(-2.89%)
May 07, 2021 0.0539 0.0539 0.0448 0.0485 10,310 -0.00(-5.46%)
May 06, 2021 0.0537 0.0537 0.0513 0.0513 7,050 -0.00(-3.57%)
May 05, 2021 0.0500 0.0535 0.0425 0.0532 73,899 +0.00(+5.35%)
May 04, 2021 0.0549 0.0555 0.0505 0.0505 11,900 +0.00(+1.00%)
May 03, 2021 0.0534 0.0537 0.0500 0.0500 14,776 +0.00(+0.00%)
Apr 30, 2021 0.0525 0.0547 0.0500 0.0500 106,000 -0.00(-4.58%)
Apr 29, 2021 0.0550 0.0570 0.0500 0.0524 11,044 -0.00(-3.50%)
Apr 28, 2021 0.0500 0.0550 0.0500 0.0543 20,000 -0.00(-0.37%)
Apr 27, 2021 0.0576 0.0576 0.0545 0.0545 27,767 -0.00(-4.22%)
Apr 26, 2021 0.0517 0.0569 0.0517 0.0569 12,100 +0.00(+0.53%)
Apr 23, 2021 0.0532 0.0566 0.0508 0.0566 19,600 +0.00(+1.98%)
Apr 22, 2021 0.0578 0.0700 0.0514 0.0555 65,381 -0.00(-5.13%)
Apr 21, 2021 0.0490 0.0585 0.0490 0.0585 11,800 +0.01(+14.48%)
Apr 20, 2021 0.0550 0.0608 0.0511 0.0511 214,238 -0.01(-14.69%)
Apr 19, 2021 0.0550 0.0599 0.0550 0.0599 23,871 +0.00(+1.87%)
Apr 16, 2021 0.0371 0.0604 0.0371 0.0588 44,900 -0.00(-1.84%)
Apr 15, 2021 0.0550 0.0599 0.0550 0.0599 34,800 +0.00(+8.91%)
Apr 14, 2021 0.0500 0.0653 0.0500 0.0550 49,534 -0.01(-11.29%)
Apr 13, 2021 0.0632 0.0657 0.0606 0.0620 142,350 -0.00(-1.90%)
Apr 12, 2021 0.0660 0.0700 0.0632 0.0632 14,400 -0.00(-5.25%)
Apr 09, 2021 0.0664 0.0698 0.0664 0.0667 12,000 -0.00(-4.71%)
Apr 08, 2021 0.0700 0.0700 0.0700 0.0700 201,009 -0.00(-2.64%)
Apr 07, 2021 0.0650 0.0726 0.0627 0.0719 18,300 +0.00(+2.71%)
Apr 06, 2021 0.0663 0.0723 0.0623 0.0700 47,578 -0.00(-4.11%)
Apr 05, 2021 0.0657 0.0730 0.0650 0.0730 3,624 +0.01(+15.51%)
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.