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 (%)
Feb 28, 2020 0.0770 0.0770 0.0317 0.0317 42,800 -0.02(-36.60%)
Feb 27, 2020 0.0366 0.0501 0.0353 0.0500 9,818 +0.00(+3.31%)
Feb 26, 2020 0.0584 0.0642 0.0479 0.0484 90,697 -0.00(-4.72%)
Feb 25, 2020 0.0539 0.0690 0.0500 0.0508 32,445 -0.01(-15.33%)
Feb 24, 2020 0.0750 0.0750 0.0599 0.0600 14,609 -0.01(-18.70%)
Feb 21, 2020 0.0780 0.0780 0.0711 0.0738 6,300 -0.01(-7.75%)
Feb 20, 2020 0.0800 0.0800 0.0721 0.0800 5,788 +0.00(+4.03%)
Feb 19, 2020 0.0737 0.0790 0.0665 0.0769 27,473 -0.00(-4.47%)
Feb 18, 2020 0.0570 0.0805 0.0570 0.0805 20,122 +0.00(+0.63%)
Feb 14, 2020 0.0774 0.0800 0.0774 0.0800 600 +0.01(+14.78%)
Feb 13, 2020 0.0775 0.0800 0.0546 0.0697 85,739 -0.01(-7.07%)
Feb 12, 2020 0.0799 0.0799 0.0710 0.0750 29,011 +0.00(+5.78%)
Feb 11, 2020 0.0906 0.0906 0.0709 0.0709 9,250 -0.04(-34.17%)
Feb 10, 2020 0.1100 0.1100 0.0888 0.1077 7,124 +0.01(+7.59%)
Feb 07, 2020 0.0580 0.1001 0.0580 0.1001 42,000 +0.02(+26.23%)
Feb 06, 2020 0.0792 0.0793 0.0704 0.0793 13,135 +0.00(+2.45%)
Feb 05, 2020 0.0810 0.0826 0.0730 0.0774 15,563 -0.02(-16.50%)
Feb 04, 2020 0.0965 0.0965 0.0927 0.0927 3,325 -0.00(-1.59%)
Feb 03, 2020 0.0845 0.0966 0.0845 0.0942 2,335 +0.00(+5.25%)
Jan 31, 2020 0.0849 0.0895 0.0849 0.0895 1,100 -0.00(-4.18%)
Jan 30, 2020 0.0872 0.1006 0.0872 0.0934 3,410 +0.01(+12.94%)
Jan 29, 2020 0.0831 0.0831 0.0827 0.0827 600 -0.01(-7.18%)
Jan 28, 2020 0.0891 0.0891 0.0891 0.0891 2,800 -0.00(-1.00%)
Jan 27, 2020 0.0814 0.0912 0.0814 0.0900 1,949 +0.01(+10.16%)
Jan 24, 2020 0.0812 0.0895 0.0798 0.0817 2,300 +0.00(+2.12%)
Jan 23, 2020 0.0800 0.0800 0.0800 75 +0.00(+0.00%)
Jan 22, 2020 0.0881 0.0881 0.0800 0.0800 2,200 -0.01(-11.11%)
Jan 21, 2020 0.0750 0.0978 0.0750 0.0900 5,302 -0.00(-2.07%)
Jan 17, 2020 0.1170 0.1170 0.0919 0.0919 4,600 +0.01(+13.74%)
Jan 16, 2020 0.0818 0.0925 0.0789 0.0808 10,656 -0.00(-0.25%)
Jan 15, 2020 0.0943 0.0982 0.0758 0.0810 34,040 -0.00(-4.71%)
Jan 14, 2020 0.1111 0.1111 0.0810 0.0850 26,554 +0.00(+0.00%)
Jan 13, 2020 0.0789 0.0925 0.0789 0.0850 6,412 -0.00(-5.56%)
Jan 10, 2020 0.1000 0.1022 0.0900 0.0900 12,600 -0.00(-4.66%)
Jan 09, 2020 0.0790 0.0944 0.0790 0.0944 11,717 +0.02(+19.49%)
Jan 08, 2020 0.1000 0.1000 0.0790 0.0790 22,010 -0.02(-16.67%)
Jan 07, 2020 0.0795 0.0948 0.0794 0.0948 2,927 +0.02(+19.40%)
Jan 06, 2020 0.1064 0.1064 0.0794 0.0794 3,512 -0.01(-6.59%)
Jan 03, 2020 0.1086 0.1086 0.0793 0.0850 11,600 -0.02(-18.27%)
Jan 02, 2020 0.1058 0.1058 0.1040 0.1040 4,102 +0.01(+13.04%)
Dec 31, 2019 0.0950 0.0950 0.0787 0.0920 37,900 +0.01(+15.14%)
Dec 30, 2019 0.1150 0.1150 0.0752 0.0799 72,318 -0.00(-5.44%)
Dec 27, 2019 0.0670 0.0936 0.0670 0.0845 15,700 -0.01(-6.11%)
Dec 26, 2019 0.0679 0.1199 0.0550 0.0900 10,652 +0.01(+10.16%)
Dec 24, 2019 0.0817 0.0817 0.0817 2 +0.00(+0.00%)
Dec 23, 2019 0.0723 0.0962 0.0723 0.0817 57,604 -0.01(-6.63%)
Dec 20, 2019 0.0778 0.0886 0.0778 0.0875 22,300 -0.00(-2.78%)
Dec 19, 2019 0.0897 0.1044 0.0826 0.0900 21,022 +0.00(+0.33%)
Dec 18, 2019 0.0879 0.1019 0.0876 0.0897 30,350 -0.01(-10.30%)
Dec 17, 2019 0.0951 0.1000 0.0951 0.1000 20,426 -0.01(-7.24%)
Dec 16, 2019 0.1000 0.1200 0.0830 0.1078 33,755 +0.00(+3.45%)
Dec 13, 2019 0.1200 0.1200 0.0927 0.1042 3,400 -0.02(-15.49%)
Dec 12, 2019 0.0720 0.1233 0.0720 0.1233 8,312 +0.02(+15.77%)
Dec 11, 2019 0.1100 0.1300 0.0955 0.1065 156,350 -0.01(-9.90%)
Dec 10, 2019 0.1076 0.1380 0.0991 0.1182 10,910 +0.02(+17.26%)
Dec 09, 2019 0.0995 0.1008 0.0993 0.1008 2,344 -0.01(-8.36%)
Dec 06, 2019 0.1105 0.1105 0.1100 0.1100 2,000 +0.01(+7.11%)
Dec 05, 2019 0.1196 0.1216 0.1000 0.1027 14,665 -0.01(-5.43%)
Dec 04, 2019 0.1186 0.1230 0.1086 0.1086 20,032 +0.00(+3.43%)
Dec 03, 2019 0.1050 0.1050 0.1050 0.1050 200 +0.02(+17.98%)
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.