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 (%)
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%)
Jul 01, 2021 0.0520 0.0587 0.0520 0.0561 52,087 +0.00(+8.93%)
Jun 30, 2021 0.0551 0.0551 0.0515 0.0515 4,675 +0.01(+12.45%)
Jun 29, 2021 0.0536 0.0536 0.0458 0.0458 53,973 -0.01(-13.91%)
Jun 28, 2021 0.0457 0.0532 0.0457 0.0532 26,000 +0.00(+7.26%)
Jun 25, 2021 0.0467 0.0496 0.0467 0.0496 19,800 +0.00(+0.20%)
Jun 24, 2021 0.0452 0.0512 0.0452 0.0495 61,200 +0.00(+8.32%)
Jun 23, 2021 0.0550 0.0550 0.0457 0.0457 33,457 -0.01(-13.94%)
Jun 22, 2021 0.0432 0.0531 0.0432 0.0531 2,700 +0.00(+0.38%)
Jun 21, 2021 0.0495 0.0529 0.0436 0.0529 11,799 +0.00(+0.19%)
Jun 18, 2021 0.0525 0.0528 0.0472 0.0528 121,890 -0.00(-1.12%)
Jun 17, 2021 0.0460 0.0537 0.0460 0.0534 95,269 -0.00(-0.19%)
Jun 16, 2021 0.0464 0.0536 0.0464 0.0535 100,100 +0.00(+7.00%)
Jun 15, 2021 0.0554 0.0587 0.0443 0.0500 494,571 -0.01(-19.61%)
Jun 14, 2021 0.0916 0.0916 0.0566 0.0622 84,500 +0.00(+1.63%)
Jun 11, 2021 0.0570 0.0612 0.0570 0.0612 4,446 +0.00(+0.33%)
Jun 10, 2021 0.0571 0.0664 0.0571 0.0610 21,931 -0.01(-8.82%)
Jun 09, 2021 0.0665 0.0669 0.0599 0.0669 57,084 +0.00(+0.60%)
Jun 08, 2021 0.0670 0.0670 0.0624 0.0665 41,125 -0.00(-0.89%)
Jun 07, 2021 0.0715 0.0715 0.0671 0.0671 16,456 -0.00(-5.23%)
Jun 04, 2021 0.0700 0.0709 0.0681 0.0708 172,500 +0.01(+10.80%)
Jun 03, 2021 0.0571 0.0666 0.0571 0.0639 336,976 +0.01(+11.13%)
Jun 02, 2021 0.0610 0.0668 0.0575 0.0575 17,106 -0.00(-5.74%)
Jun 01, 2021 0.0450 0.0610 0.0450 0.0610 15,000 -0.00(-3.79%)
May 28, 2021 0.0602 0.0634 0.0602 0.0634 63,174 +0.01(+11.42%)
May 27, 2021 0.0536 0.0569 0.0531 0.0569 35,900 +0.00(+2.52%)
May 26, 2021 0.0515 0.0555 0.0500 0.0555 8,145 +0.00(+7.35%)
May 25, 2021 0.0486 0.0537 0.0474 0.0517 270,474 +0.01(+14.13%)
May 21, 2021 0.0453 0.0453 0.0453 0 -0.00(-2.58%)
May 20, 2021 0.0504 0.0507 0.0465 0.0465 21,789 +0.00(+0.00%)
May 19, 2021 0.0532 0.0532 0.0465 0.0465 158,470 -0.00(-2.31%)
May 18, 2021 0.0490 0.0490 0.0475 0.0476 10,104 -0.00(-6.67%)
May 17, 2021 0.0636 0.0636 0.0507 0.0510 163,250 +0.00(+8.51%)
May 14, 2021 0.0500 0.0500 0.0447 0.0470 22,020 +0.00(+5.15%)
May 13, 2021 0.0636 0.0636 0.0446 0.0447 44,540 -0.00(-0.45%)
May 12, 2021 0.0546 0.0546 0.0449 0.0449 10,729 -0.01(-15.60%)
May 11, 2021 0.0532 0.0616 0.0432 0.0532 1,800 +0.01(+12.95%)
May 10, 2021 0.0515 0.0532 0.0470 0.0471 8,850 -0.00(-2.89%)
May 07, 2021 0.0539 0.0539 0.0448 0.0485 10,310 -0.00(-5.46%)
May 06, 2021 0.0537 0.0537 0.0513 0.0513 7,050 -0.00(-3.57%)
May 05, 2021 0.0500 0.0535 0.0425 0.0532 73,899 +0.00(+5.35%)
May 04, 2021 0.0549 0.0555 0.0505 0.0505 11,900 +0.00(+1.00%)
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.