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 (%)
Nov 30, 2020 0.0376 0.0397 0.0323 0.0390 13,149 +0.01(+25.81%)
Nov 27, 2020 0.0400 0.0400 0.0303 0.0310 168,800 -0.01(-21.52%)
Nov 25, 2020 0.0205 0.0398 0.0205 0.0395 166,800 +0.01(+27.01%)
Nov 24, 2020 0.0352 0.0366 0.0311 0.0311 62,851 -0.00(-6.89%)
Nov 23, 2020 0.0413 0.0413 0.0330 0.0334 30,800 -0.01(-18.73%)
Nov 20, 2020 0.0341 0.0411 0.0327 0.0411 15,900 +0.00(+8.44%)
Nov 19, 2020 0.0379 0.0379 0.0379 0.0379 217 +0.00(+8.91%)
Nov 18, 2020 0.0365 0.0365 0.0320 0.0348 3,028 -0.00(-12.34%)
Nov 17, 2020 0.0343 0.0400 0.0343 0.0397 30,640 +0.01(+19.94%)
Nov 16, 2020 0.0331 0.0331 0.0331 0.0331 1,525 -0.00(-8.56%)
Nov 13, 2020 0.0320 0.0362 0.0320 0.0362 2,200 -0.01(-19.02%)
Nov 12, 2020 0.0420 0.0447 0.0400 0.0447 55,315 +0.00(+8.50%)
Nov 11, 2020 0.0412 0.0412 0.0412 0.0412 2,011 -0.00(-0.72%)
Nov 10, 2020 0.0411 0.0450 0.0410 0.0415 4,059 -0.00(-3.49%)
Nov 09, 2020 0.0489 0.0489 0.0430 0.0430 31,914 -0.00(-2.49%)
Nov 06, 2020 0.0420 0.0463 0.0420 0.0441 4,900 +0.01(+13.37%)
Nov 05, 2020 0.0310 0.0463 0.0310 0.0389 23,411 -0.01(-18.11%)
Nov 04, 2020 0.0400 0.0475 0.0331 0.0475 33,064 +0.01(+43.07%)
Nov 03, 2020 0.0430 0.0430 0.0332 0.0332 17,577 -0.01(-17.00%)
Nov 02, 2020 0.0380 0.0426 0.0379 0.0400 22,869 +0.01(+15.61%)
Oct 30, 2020 0.0311 0.0358 0.0311 0.0346 27,900 +0.00(+10.90%)
Oct 29, 2020 0.0247 0.0372 0.0203 0.0312 16,372 -0.00(-5.17%)
Oct 28, 2020 0.0299 0.0329 0.0293 0.0329 26,125 -0.01(-17.75%)
Oct 27, 2020 0.0400 0.0447 0.0400 0.0400 23,490 +0.00(+5.54%)
Oct 26, 2020 0.0284 0.0379 0.0284 0.0379 75,270 +0.00(+13.81%)
Oct 23, 2020 0.0297 0.0333 0.0297 0.0333 88,000 +0.00(+12.12%)
Oct 22, 2020 0.0391 0.0391 0.0297 0.0297 2,674 -0.00(-11.61%)
Oct 21, 2020 0.0388 0.0388 0.0321 0.0336 92,567 -0.00(-1.18%)
Oct 20, 2020 0.0400 0.0400 0.0336 0.0340 11,215 -0.00(-12.82%)
Oct 19, 2020 0.0444 0.0444 0.0361 0.0390 27,300 -0.01(-16.31%)
Oct 16, 2020 0.0518 0.0518 0.0398 0.0466 102,700 -0.01(-14.02%)
Oct 15, 2020 0.0550 0.0550 0.0480 0.0542 45,573 +0.00(+5.65%)
Oct 14, 2020 0.0606 0.0606 0.0458 0.0513 125,130 +0.00(+0.98%)
Oct 13, 2020 0.0490 0.0589 0.0490 0.0508 205,322 +0.01(+23.90%)
Oct 12, 2020 0.0490 0.0490 0.0410 0.0410 26,570 -0.01(-18.00%)
Oct 09, 2020 0.0715 0.0715 0.0476 0.0500 215,300 -0.01(-14.68%)
Oct 08, 2020 0.0289 0.0586 0.0271 0.0586 814,419 +0.03(+95.33%)
Oct 07, 2020 0.0324 0.0324 0.0281 0.0300 5,000 +0.00(+2.04%)
Oct 06, 2020 0.0328 0.0328 0.0283 0.0294 15,700 -0.00(-10.64%)
Oct 05, 2020 0.0390 0.0390 0.0329 0.0329 41,812 +0.00(+1.23%)
Oct 02, 2020 0.0348 0.0348 0.0310 0.0325 13,100 +0.00(+8.33%)
Oct 01, 2020 0.0235 0.0308 0.0235 0.0300 7,605 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-7.12%)
Sep 29, 2020 0.0306 0.0348 0.0306 0.0323 10,651 +0.00(+4.19%)
Sep 28, 2020 0.0275 0.0321 0.0275 0.0310 52,304 +0.00(+3.33%)
Sep 25, 2020 0.0296 0.0324 0.0296 0.0300 34,900 +0.00(+3.45%)
Sep 24, 2020 0.0300 0.0333 0.0290 0.0290 153,240 -0.00(-3.33%)
Sep 23, 2020 0.0300 0.0337 0.0300 0.0300 56,140 -0.01(-16.20%)
Sep 22, 2020 0.0308 0.0358 0.0308 0.0358 3,205 +0.01(+23.45%)
Sep 21, 2020 0.0400 0.0406 0.0283 0.0290 61,551 -0.01(-27.50%)
Sep 18, 2020 0.0397 0.0406 0.0397 0.0400 31,300 +0.00(+11.11%)
Sep 17, 2020 0.0292 0.0408 0.0292 0.0360 9,619 -0.00(-9.77%)
Sep 16, 2020 0.0406 0.0406 0.0319 0.0399 66,190 +0.00(+2.57%)
Sep 15, 2020 0.0490 0.0490 0.0334 0.0389 92,800 +0.00(+5.71%)
Sep 14, 2020 0.0256 0.0390 0.0256 0.0368 70,604 -0.00(-5.64%)
Sep 11, 2020 0.0399 0.0460 0.0322 0.0390 324,000 -0.00(-9.30%)
Sep 10, 2020 0.0389 0.0490 0.0389 0.0430 38,900 -0.00(-6.11%)
Sep 09, 2020 0.0550 0.0568 0.0438 0.0458 81,218 -0.01(-12.93%)
Sep 08, 2020 0.0529 0.0560 0.0458 0.0526 30,239 -0.00(-1.13%)
Sep 04, 2020 0.0532 0.0532 0.0532 0.0532 5,000 +0.01(+16.16%)
Sep 03, 2020 0.0790 0.0790 0.0351 0.0458 121,696 +0.00(+0.00%)
Sep 02, 2020 0.0479 0.0517 0.0458 0.0458 61,000 -0.01(-14.07%)
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.