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 (%)
Sep 30, 2022 0.0187 0.0187 0.0142 0.0182 91,198 -0.01(-23.85%)
Sep 29, 2022 0.0238 0.0239 0.0143 0.0239 2,200 -0.00(-4.40%)
Sep 28, 2022 0.0157 0.0250 0.0157 0.0250 1,346 +0.00(+0.00%)
Sep 27, 2022 0.0250 0.0250 0.0250 0.0250 2,417 +0.00(+17.37%)
Sep 26, 2022 0.0240 0.0250 0.0213 0.0213 17,100 -0.00(-14.80%)
Sep 23, 2022 0.0218 0.0250 0.0172 0.0250 3,150 -0.00(-7.41%)
Sep 20, 2022 0.0270 0 -0.00(-9.70%)
Sep 19, 2022 0.0299 0.0299 0.0299 0.0299 900 +0.00(+5.28%)
Sep 15, 2022 0.0284 50 +0.00(+13.60%)
Sep 12, 2022 0.0250 6 -0.00(-13.19%)
Sep 09, 2022 0.0288 0.0288 0.0288 0.0288 100 +0.00(+0.35%)
Sep 08, 2022 0.0287 0.0287 0.0287 0.0287 194 +0.00(+0.70%)
Sep 07, 2022 0.0285 0.0285 0.0285 0.0285 200 -0.00(-0.35%)
Sep 06, 2022 0.0286 0.0286 0.0286 0.0286 100 +0.00(+0.00%)
Sep 02, 2022 0.0286 0.0286 0.0286 0.0286 500 -0.00(-4.67%)
Aug 30, 2022 0.0300 0 +0.00(+3.81%)
Aug 29, 2022 0.0189 0.0289 0.0188 0.0289 2,400 -0.00(-3.67%)
Aug 26, 2022 0.0234 0.0300 0.0234 0.0300 31,000 +0.00(+0.00%)
Aug 25, 2022 0.0250 0.0300 0.0250 0.0300 17,200 +0.00(+0.00%)
Aug 24, 2022 0.0189 0.0300 0.0189 0.0300 370 +0.00(+0.00%)
Aug 19, 2022 0.0300 0 +0.00(+3.45%)
Aug 18, 2022 0.0250 0.0300 0.0250 0.0290 54,300 -0.00(-3.33%)
Aug 17, 2022 0.0227 0.0300 0.0226 0.0300 180,201 -0.00(-6.54%)
Aug 11, 2022 0.0321 0 +0.00(+0.31%)
Aug 10, 2022 0.0320 0.0320 0.0320 0.0320 100 +0.00(+0.63%)
Aug 08, 2022 0.0318 0 -0.00(-10.92%)
Aug 03, 2022 0.0357 0 -0.00(-8.23%)
Aug 02, 2022 0.0389 0.0389 0.0389 0.0389 600 +0.01(+15.77%)
Aug 01, 2022 0.0261 0.0336 0.0261 0.0336 1,430 -0.01(-13.85%)
Jul 29, 2022 0.0267 0.0390 0.0267 0.0390 250 -0.00(-1.76%)
Jul 27, 2022 0.0397 0 -0.00(-2.93%)
Jul 25, 2022 0.0409 50 -0.00(-3.08%)
Jul 22, 2022 0.0273 0.0424 0.0273 0.0422 665,569 +0.01(+32.29%)
Jul 21, 2022 0.0290 0.0322 0.0290 0.0319 78,895 +0.00(+14.34%)
Jul 20, 2022 0.0291 0.0319 0.0212 0.0279 3,400 +0.00(+0.00%)
Jul 19, 2022 0.0291 0.0291 0.0279 0.0279 45,200 -0.00(-11.99%)
Jul 18, 2022 0.0278 0.0317 0.0278 0.0317 209,051 +0.00(+17.84%)
Jul 15, 2022 0.0228 0.0269 0.0228 0.0269 75,067 +0.00(+13.50%)
Jul 14, 2022 0.0199 0.0247 0.0199 0.0237 27,742 -0.00(-0.42%)
Jul 13, 2022 0.0193 0.0251 0.0179 0.0238 393,100 +0.01(+49.69%)
Jul 12, 2022 0.0142 0.0175 0.0118 0.0159 880,990 -0.01(-33.47%)
Jul 11, 2022 0.0239 0.0239 0.0239 0.0239 106 +0.00(+0.00%)
Jul 08, 2022 0.0239 0.0239 0.0139 0.0239 7,100 +0.00(+0.42%)
Jul 07, 2022 0.0198 0.0238 0.0194 0.0238 35,200 +0.00(+20.20%)
Jul 06, 2022 0.0196 0.0198 0.0167 0.0198 71,300 +0.00(+15.12%)
Jul 05, 2022 0.0184 0.0201 0.0171 0.0172 151,062 -0.00(-14.00%)
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.