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 )

0.0008 UNCHANGED
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 (%)
Jun 30, 2020 0.0933 0.0940 0.0750 0.0750 65,936 -0.02(-19.61%)
Jun 29, 2020 0.0976 0.1024 0.0933 0.0933 20,622 -0.00(-4.01%)
Jun 26, 2020 0.0832 0.1118 0.0832 0.0972 34,300 -0.01(-11.56%)
Jun 25, 2020 0.1038 0.1150 0.1037 0.1099 49,878 -0.00(-0.09%)
Jun 24, 2020 0.1051 0.1223 0.0933 0.1100 81,970 -0.01(-7.64%)
Jun 23, 2020 0.1227 0.1358 0.1191 0.1191 50,745 -0.03(-17.92%)
Jun 22, 2020 0.1575 0.1613 0.1278 0.1451 40,298 -0.02(-14.65%)
Jun 19, 2020 0.1667 0.1700 0.1454 0.1700 29,900 +0.00(+0.47%)
Jun 18, 2020 0.1600 0.1832 0.1600 0.1692 217,838 +0.00(+1.62%)
Jun 17, 2020 0.1544 0.1700 0.1532 0.1665 18,000 +0.01(+4.98%)
Jun 16, 2020 0.1688 0.1760 0.1474 0.1586 14,520 -0.01(-7.47%)
Jun 15, 2020 0.1356 0.1714 0.1356 0.1714 43,667 +0.00(+0.12%)
Jun 12, 2020 0.1698 0.1712 0.1514 0.1712 86,800 -0.00(-0.17%)
Jun 11, 2020 0.1390 0.1864 0.1303 0.1715 46,138 +0.04(+29.14%)
Jun 10, 2020 0.1227 0.1359 0.1227 0.1328 31,450 +0.01(+8.23%)
Jun 09, 2020 0.1210 0.1405 0.1050 0.1227 81,654 +0.00(+3.54%)
Jun 08, 2020 0.1130 0.1527 0.1009 0.1185 134,221 +0.01(+11.79%)
Jun 05, 2020 0.0915 0.1091 0.0800 0.1060 284,700 +0.03(+47.02%)
Jun 04, 2020 0.0400 0.0758 0.0380 0.0721 305,302 +0.04(+99.17%)
Jun 03, 2020 0.0400 0.0456 0.0343 0.0362 32,043 -0.01(-17.73%)
Jun 02, 2020 0.0440 0.0440 0.0440 0.0440 2,100 +0.01(+15.79%)
Jun 01, 2020 0.0228 0.0380 0.0228 0.0380 75,154 +0.00(+10.47%)
May 29, 2020 0.0361 0.0446 0.0305 0.0344 35,900 +0.00(+4.24%)
May 27, 2020 0.0330 0.0330 0.0330 0 -0.00(-1.79%)
May 26, 2020 0.0365 0.0365 0.0336 0.0336 11,000 -0.00(-5.35%)
May 22, 2020 0.0295 0.0355 0.0295 0.0355 18,400 +0.00(+2.01%)
May 21, 2020 0.0348 0.0348 0.0277 0.0348 12,183 -0.00(-0.57%)
May 20, 2020 0.0225 0.0350 0.0225 0.0350 9,379 +0.00(+4.79%)
May 19, 2020 0.0311 0.0334 0.0308 0.0334 32,966 +0.01(+33.60%)
May 18, 2020 0.0225 0.0250 0.0225 0.0250 10,546 +0.00(+0.00%)
May 15, 2020 0.0209 0.0307 0.0209 0.0250 11,200 +0.00(+0.00%)
May 14, 2020 0.0168 0.0250 0.0168 0.0250 7,823 -0.01(-18.30%)
May 13, 2020 0.0279 0.0306 0.0269 0.0306 6,090 +0.00(+3.73%)
May 12, 2020 0.0279 0.0295 0.0279 0.0295 6,269 -0.00(-1.99%)
May 11, 2020 0.0301 0.0301 0.0301 0.0301 33,048 -0.00(-2.59%)
May 08, 2020 0.0260 0.0309 0.0260 0.0309 17,100 +0.00(+0.65%)
May 07, 2020 0.0250 0.0307 0.0250 0.0307 6,952 +0.01(+22.80%)
May 06, 2020 0.0250 0.0250 0.0250 0.0250 5,250 -0.00(-13.49%)
May 05, 2020 0.0343 0.0423 0.0277 0.0289 125,834 +0.00(+3.21%)
May 04, 2020 0.0304 0.0339 0.0280 0.0280 8,105 -0.00(-3.45%)
May 01, 2020 0.0400 0.0400 0.0290 0.0290 18,800 -0.00(-3.33%)
Apr 30, 2020 0.0300 0.0350 0.0250 0.0300 226,590 -0.01(-14.29%)
Apr 29, 2020 0.0333 0.0350 0.0278 0.0350 111,895 +0.00(+5.11%)
Apr 28, 2020 0.0349 0.0349 0.0310 0.0333 48,701 +0.00(+10.63%)
Apr 27, 2020 0.0300 0.0333 0.0300 0.0301 17,412 -0.00(-9.61%)
Apr 24, 2020 0.0201 0.0333 0.0201 0.0333 7,300 +0.00(+0.00%)
Apr 23, 2020 0.0337 0.0337 0.0290 0.0333 10,120 +0.00(+0.00%)
Apr 22, 2020 0.0187 0.0333 0.0187 0.0333 1,080 +0.00(+14.04%)
Apr 21, 2020 0.0250 0.0292 0.0250 0.0292 2,979 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0292 0.0250 0.0292 3,100 -0.00(-12.05%)
Apr 17, 2020 0.0335 0.0335 0.0250 0.0332 34,200 -0.00(-1.48%)
Apr 16, 2020 0.0338 0.0338 0.0264 0.0337 21,530 +0.00(+9.77%)
Apr 15, 2020 0.0178 0.0337 0.0178 0.0307 18,509 +0.00(+7.72%)
Apr 14, 2020 0.0272 0.0339 0.0233 0.0285 16,500 -0.00(-5.00%)
Apr 13, 2020 0.0610 0.0610 0.0231 0.0300 6,704 +0.00(+0.00%)
Apr 09, 2020 0.0183 0.0347 0.0183 0.0300 5,000 -0.00(-11.76%)
Apr 08, 2020 0.0340 0.0345 0.0230 0.0340 14,300 -0.00(-0.29%)
Apr 07, 2020 0.0346 0.0346 0.0341 0.0341 700 +0.00(+0.59%)
Apr 06, 2020 0.0145 0.0339 0.0145 0.0339 3,093 +0.00(+11.88%)
Apr 03, 2020 0.0450 0.0450 0.0233 0.0303 15,100 +0.01(+23.67%)
Apr 02, 2020 0.0265 0.0266 0.0245 0.0245 5,450 -0.00(-7.89%)
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.