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 +0.0009 (+22.50%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.0329 0.0387 0.0329 0.0387 7,340 -0.00(-3.73%)
Sep 29, 2021 0.0380 0.0404 0.0373 0.0402 4,501 +0.00(+11.67%)
Sep 27, 2021 0.0360 0.0360 0.0360 4 -0.00(-5.51%)
Sep 24, 2021 0.0381 0.0381 0.0381 0.0381 2,000 +0.01(+16.16%)
Sep 23, 2021 0.0328 0.0333 0.0328 0.0328 8,820 -0.01(-21.90%)
Sep 22, 2021 0.0421 0.0421 0.0350 0.0420 47,275 -0.00(-0.24%)
Sep 21, 2021 0.0449 0.0462 0.0333 0.0421 14,377 +0.01(+21.33%)
Sep 20, 2021 0.0395 0.0406 0.0346 0.0347 296,470 -0.00(-6.22%)
Sep 17, 2021 0.0420 0.0420 0.0350 0.0370 156,746 +0.00(+0.00%)
Sep 16, 2021 0.0349 0.0419 0.0348 0.0370 250,450 -0.00(-9.76%)
Sep 15, 2021 0.0430 0.0446 0.0410 0.0410 89,325 +0.00(+0.74%)
Sep 14, 2021 0.0392 0.0407 0.0392 0.0407 5,150 -0.01(-13.22%)
Sep 13, 2021 0.0364 0.0469 0.0364 0.0469 22,394 -0.00(-4.87%)
Sep 10, 2021 0.0364 0.0494 0.0364 0.0493 154,620 +0.00(+8.59%)
Sep 09, 2021 0.0387 0.0454 0.0387 0.0454 70,739 -0.00(-6.39%)
Sep 08, 2021 0.0480 0.0485 0.0480 0.0485 17,124 +0.01(+12.53%)
Sep 07, 2021 0.0501 0.0501 0.0431 0.0431 64,000 +0.00(+0.23%)
Sep 03, 2021 0.0430 0.0430 0.0430 0.0430 15,000 +0.00(+6.70%)
Sep 02, 2021 0.0403 0.0403 0.0403 0.0403 1,042 -0.00(-8.41%)
Sep 01, 2021 0.0440 0.0440 0.0440 0.0440 10,018 -0.01(-12.18%)
Aug 31, 2021 0.0383 0.0501 0.0383 0.0501 1,500 +0.00(+5.25%)
Aug 30, 2021 0.0530 0.0530 0.0476 0.0476 154,834 -0.00(-6.30%)
Aug 27, 2021 0.0380 0.0508 0.0380 0.0508 31,552 +0.00(+8.78%)
Aug 26, 2021 0.0400 0.0479 0.0400 0.0467 69,300 +0.01(+16.75%)
Aug 25, 2021 0.0461 0.0484 0.0400 0.0400 314,451 -0.00(-6.76%)
Aug 24, 2021 0.0462 0.0484 0.0401 0.0429 291,000 -0.00(-0.23%)
Aug 23, 2021 0.0421 0.0430 0.0418 0.0430 9,251 +0.00(+0.23%)
Aug 20, 2021 0.0430 0.0430 0.0419 0.0429 1,752 +0.00(+7.25%)
Aug 19, 2021 0.0480 0.0480 0.0400 0.0400 18,060 -0.00(-0.50%)
Aug 18, 2021 0.0470 0.0488 0.0402 0.0402 309,525 -0.00(-10.27%)
Aug 17, 2021 0.0450 0.0450 0.0376 0.0448 379,300 +0.00(+12.00%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-15.61%)
Aug 13, 2021 0.0386 0.0474 0.0386 0.0474 44,100 +0.00(+3.04%)
Aug 12, 2021 0.0391 0.0530 0.0391 0.0460 361,650 +0.01(+16.75%)
Aug 11, 2021 0.0408 0.0408 0.0355 0.0394 87,491 -0.00(-7.51%)
Aug 10, 2021 0.0387 0.0426 0.0387 0.0426 1,843 +0.00(+6.50%)
Aug 09, 2021 0.0399 0.0400 0.0380 0.0400 83,170 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Aug 04, 2021 0.0380 0.0400 0.0360 0.0360 75,000 -0.00(-10.00%)
Aug 03, 2021 0.0690 0.0690 0.0400 0.0400 330,985 +0.00(+0.00%)
Aug 02, 2021 0.0400 0.0400 0.0400 0.0400 120 -0.00(-7.83%)
Jul 30, 2021 0.0423 0.0468 0.0400 0.0434 65,600 +0.00(+8.50%)
Jul 29, 2021 0.0401 0.0412 0.0381 0.0400 227,350 -0.00(-2.91%)
Jul 28, 2021 0.0400 0.0412 0.0400 0.0412 2,200 +0.00(+3.00%)
Jul 27, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 26, 2021 0.0380 0.0400 0.0380 0.0400 30,631 -0.00(-0.99%)
Jul 23, 2021 0.0350 0.0404 0.0350 0.0404 34,354 +0.00(+7.73%)
Jul 22, 2021 0.0400 0.0400 0.0353 0.0375 98,388 -0.00(-8.54%)
Jul 21, 2021 0.0448 0.0448 0.0410 0.0410 96,542 -0.00(-7.03%)
Jul 20, 2021 0.0400 0.0445 0.0400 0.0441 27,492 -0.00(-0.90%)
Jul 19, 2021 0.0400 0.0452 0.0371 0.0445 56,857 -0.01(-11.18%)
Jul 16, 2021 0.0496 0.0501 0.0496 0.0501 2,500 -0.00(-1.18%)
Jul 15, 2021 0.0389 0.0507 0.0389 0.0507 16,890 +0.01(+14.19%)
Jul 14, 2021 0.0391 0.0445 0.0391 0.0444 47,875 +0.00(+0.68%)
Jul 13, 2021 0.0486 0.0499 0.0441 0.0441 47,541 -0.01(-15.52%)
Jul 12, 2021 0.0486 0.0522 0.0486 0.0522 43,176 -0.00(-3.87%)
Jul 08, 2021 0.0543 0.0543 0.0543 0 -0.00(-2.86%)
Jul 07, 2021 0.0450 0.0559 0.0450 0.0559 10,797 +0.00(+5.47%)
Jul 06, 2021 0.0472 0.0530 0.0460 0.0530 21,403 +0.00(+0.19%)
Jul 02, 2021 0.0491 0.0536 0.0491 0.0529 11,687 -0.00(-5.70%)
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.