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 (%)
Dec 31, 2018 0.3926 0.4100 0.3700 0.4034 34,600 +0.04(+10.13%)
Dec 28, 2018 0.4000 0.4000 0.3390 0.3663 31,600 +0.00(+0.08%)
Dec 27, 2018 0.3665 0.4000 0.3500 0.3660 48,151 -0.03(-8.50%)
Dec 26, 2018 0.4005 0.4050 0.3400 0.4000 76,666 +0.07(+19.69%)
Dec 24, 2018 0.3795 0.3795 0.3050 0.3342 19,500 -0.02(-6.91%)
Dec 21, 2018 0.3733 0.3733 0.3390 0.3590 113,000 -0.01(-2.97%)
Dec 20, 2018 0.3680 0.4100 0.3390 0.3700 72,516 -0.02(-4.64%)
Dec 19, 2018 0.4020 0.4133 0.3734 0.3880 119,770 -0.01(-2.27%)
Dec 18, 2018 0.4454 0.4500 0.3850 0.3970 97,089 -0.05(-11.64%)
Dec 17, 2018 0.4500 0.4602 0.4360 0.4493 189,751 +0.00(+0.45%)
Dec 14, 2018 0.4521 0.4830 0.4459 0.4473 320,400 -0.00(-1.04%)
Dec 13, 2018 0.4357 0.4750 0.4019 0.4520 238,285 +0.01(+2.73%)
Dec 12, 2018 0.4070 0.4400 0.3917 0.4400 174,993 +0.05(+12.36%)
Dec 11, 2018 0.4058 0.4290 0.3772 0.3916 149,947 -0.01(-3.31%)
Dec 10, 2018 0.4170 0.4400 0.3800 0.4050 144,094 -0.00(-1.15%)
Dec 07, 2018 0.3704 0.4390 0.3696 0.4097 156,100 +0.03(+8.13%)
Dec 06, 2018 0.3559 0.3880 0.3149 0.3789 142,157 -0.02(-4.08%)
Dec 04, 2018 0.4282 0.4400 0.3800 0.3950 178,300 -0.02(-3.96%)
Dec 03, 2018 0.3839 0.4418 0.3820 0.4113 133,527 +0.04(+11.89%)
Nov 30, 2018 0.3492 0.4119 0.3400 0.3676 103,300 +0.02(+5.33%)
Nov 29, 2018 0.3360 0.3660 0.3300 0.3490 139,025 +0.01(+4.49%)
Nov 28, 2018 0.3400 0.3400 0.3165 0.3340 34,236 -0.01(-1.76%)
Nov 27, 2018 0.3448 0.3700 0.3214 0.3400 49,218 +0.00(+0.00%)
Nov 26, 2018 0.3457 0.3457 0.3400 0.3400 18,674 +0.07(+26.82%)
Nov 15, 2018 0.2681 0.2681 0.2681 0 -0.04(-13.24%)
Nov 12, 2018 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Oct 30, 2018 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Oct 25, 2018 0.3090 0.3090 0.3090 0 -0.13(-29.34%)
Oct 24, 2018 0.4373 0.4373 0.4373 7 +0.00(+0.00%)
Oct 22, 2018 0.4373 0.4373 0.4373 0 -0.03(-6.96%)
Oct 19, 2018 0.4535 0.4700 0.4535 0.4700 21,900 +0.00(+0.49%)
Oct 16, 2018 0.4677 0.4677 0.4677 0 +0.00(+0.00%)
Oct 15, 2018 0.4677 0.4677 0.4677 11 +0.00(+0.00%)
Oct 12, 2018 0.4677 0.4677 0.4677 11 +0.00(+0.00%)
Oct 09, 2018 0.4677 0.4677 0.4677 0 -0.14(-22.69%)
Oct 08, 2018 0.6050 0.6050 0.6050 0.6050 100 +0.18(+42.49%)
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.