Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.0009 (+22.50%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.0322 0.0371 0.0322 0.0370 12,576 +0.01(+16.72%)
Oct 28, 2021 0.0373 0.0412 0.0317 0.0317 42,015 -0.01(-24.16%)
Oct 27, 2021 0.0425 0.0425 0.0372 0.0418 87,238 +0.00(+2.45%)
Oct 26, 2021 0.0372 0.0408 3,430 -0.00(-0.73%)
Oct 25, 2021 0.0374 0.0411 0.0372 0.0411 51,355 +0.00(+4.05%)
Oct 22, 2021 0.0413 0.0413 0.0395 0.0395 12,063 +0.00(+6.18%)
Oct 21, 2021 0.0414 0.0414 0.0372 0.0372 94,834 -0.00(-9.27%)
Oct 20, 2021 0.0412 0.0413 0.0372 0.0410 15,769 +0.00(+0.24%)
Oct 19, 2021 0.0315 0.0412 0.0315 0.0409 197,240 +0.01(+16.86%)
Oct 18, 2021 0.0317 0.0350 0.0316 0.0350 13,905 +0.00(+10.76%)
Oct 15, 2021 0.0373 0.0373 0.0316 0.0316 25,029 -0.01(-21.20%)
Oct 14, 2021 0.0401 0.0401 0.0401 0.0401 1,941 -0.00(-3.14%)
Oct 13, 2021 0.0389 0.0415 0.0389 0.0414 217,729 +0.01(+22.85%)
Oct 12, 2021 0.0337 0.0337 0.0295 0.0337 6,121 +0.01(+28.14%)
Oct 11, 2021 0.0349 0.0491 0.0245 0.0263 488,323 -0.01(-25.71%)
Oct 08, 2021 0.0329 0.0354 0.0329 0.0354 3,315 +0.00(+11.32%)
Oct 07, 2021 0.0360 0.0360 0.0323 0.0318 43,473 +0.00(+1.60%)
Oct 06, 2021 0.0313 0.0360 0.0313 0.0313 7,200 -0.00(-0.32%)
Oct 05, 2021 0.0314 0.0314 0.0314 0.0314 1,400 +0.00(+0.96%)
Oct 04, 2021 0.0312 0.0400 0.0311 0.0311 55,350 -0.00(-11.40%)
Oct 01, 2021 0.0351 0.0351 0.0351 0.0351 5,100 -0.00(-9.30%)
Sep 30, 2021 0.0329 0.0387 0.0329 0.0387 7,340 -0.00(-3.73%)
Sep 29, 2021 0.0380 0.0404 0.0373 0.0402 4,501 +0.00(+11.67%)
Sep 27, 2021 0.0360 0.0360 0.0360 4 -0.00(-5.51%)
Sep 24, 2021 0.0381 0.0381 0.0381 0.0381 2,000 +0.01(+16.16%)
Sep 23, 2021 0.0328 0.0333 0.0328 0.0328 8,820 -0.01(-21.90%)
Sep 22, 2021 0.0421 0.0421 0.0350 0.0420 47,275 -0.00(-0.24%)
Sep 21, 2021 0.0449 0.0462 0.0333 0.0421 14,377 +0.01(+21.33%)
Sep 20, 2021 0.0395 0.0406 0.0346 0.0347 296,470 -0.00(-6.22%)
Sep 17, 2021 0.0420 0.0420 0.0350 0.0370 156,746 +0.00(+0.00%)
Sep 16, 2021 0.0349 0.0419 0.0348 0.0370 250,450 -0.00(-9.76%)
Sep 15, 2021 0.0430 0.0446 0.0410 0.0410 89,325 +0.00(+0.74%)
Sep 14, 2021 0.0392 0.0407 0.0392 0.0407 5,150 -0.01(-13.22%)
Sep 13, 2021 0.0364 0.0469 0.0364 0.0469 22,394 -0.00(-4.87%)
Sep 10, 2021 0.0364 0.0494 0.0364 0.0493 154,620 +0.00(+8.59%)
Sep 09, 2021 0.0387 0.0454 0.0387 0.0454 70,739 -0.00(-6.39%)
Sep 08, 2021 0.0480 0.0485 0.0480 0.0485 17,124 +0.01(+12.53%)
Sep 07, 2021 0.0501 0.0501 0.0431 0.0431 64,000 +0.00(+0.23%)
Sep 03, 2021 0.0430 0.0430 0.0430 0.0430 15,000 +0.00(+6.70%)
Sep 02, 2021 0.0403 0.0403 0.0403 0.0403 1,042 -0.00(-8.41%)
Sep 01, 2021 0.0440 0.0440 0.0440 0.0440 10,018 -0.01(-12.18%)
Aug 31, 2021 0.0383 0.0501 0.0383 0.0501 1,500 +0.00(+5.25%)
Aug 30, 2021 0.0530 0.0530 0.0476 0.0476 154,834 -0.00(-6.30%)
Aug 27, 2021 0.0380 0.0508 0.0380 0.0508 31,552 +0.00(+8.78%)
Aug 26, 2021 0.0400 0.0479 0.0400 0.0467 69,300 +0.01(+16.75%)
Aug 25, 2021 0.0461 0.0484 0.0400 0.0400 314,451 -0.00(-6.76%)
Aug 24, 2021 0.0462 0.0484 0.0401 0.0429 291,000 -0.00(-0.23%)
Aug 23, 2021 0.0421 0.0430 0.0418 0.0430 9,251 +0.00(+0.23%)
Aug 20, 2021 0.0430 0.0430 0.0419 0.0429 1,752 +0.00(+7.25%)
Aug 19, 2021 0.0480 0.0480 0.0400 0.0400 18,060 -0.00(-0.50%)
Aug 18, 2021 0.0470 0.0488 0.0402 0.0402 309,525 -0.00(-10.27%)
Aug 17, 2021 0.0450 0.0450 0.0376 0.0448 379,300 +0.00(+12.00%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 1,100 -0.01(-15.61%)
Aug 13, 2021 0.0386 0.0474 0.0386 0.0474 44,100 +0.00(+3.04%)
Aug 12, 2021 0.0391 0.0530 0.0391 0.0460 361,650 +0.01(+16.75%)
Aug 11, 2021 0.0408 0.0408 0.0355 0.0394 87,491 -0.00(-7.51%)
Aug 10, 2021 0.0387 0.0426 0.0387 0.0426 1,843 +0.00(+6.50%)
Aug 09, 2021 0.0399 0.0400 0.0380 0.0400 83,170 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Aug 04, 2021 0.0380 0.0400 0.0360 0.0360 75,000 -0.00(-10.00%)
Aug 03, 2021 0.0690 0.0690 0.0400 0.0400 330,985 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.