Chemistree Technology (QB) Historical Data - CHMJF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chemistree Technology Inc (QB) CHMJF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0036 10.47% 0.038 0.02275 0.038 0.02275 0.0344 16:00:01
more quote information »

CHMJF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03650.0450.022750.033886921,3850.00154.11%
1 Month0.03040.0450.01680.030703720,8580.007625.0%
3 Months0.03960.0610.01450.030546727,267-0.0016-4.04%
6 Months0.0890.1380.01450.052413224,476-0.051-57.3%
1 Year0.37650.3990.01450.152820728,115-0.3385-89.91%
3 Years0.53040.71580.01450.322816137,704-0.4924-92.84%
5 Years0.53040.71580.01450.322816137,704-0.4924-92.84%

CHMJF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.038 0.0036 10.47% 0.02275 0.038 0.02275 75,154
May 29 2020 0.0344 0.0014 4.24% 0.03609 0.0446 0.03049 35,929
May 28 2020 0.033 0.00 0.0% 0.033 0.033 0.033 0
May 27 2020 0.033 -0.0006 -1.79% 0.0343 0.045 0.033 17,226
May 26 2020 0.0336 -0.0019 -5.35% 0.0365 0.0365 0.0336 11,000
May 22 2020 0.0355 0.0007 2.01% 0.0295 0.0355 0.0295 18,496
May 21 2020 0.0348 -0.0002 -0.57% 0.0348 0.0348 0.0277 12,183
May 20 2020 0.035 0.0016 4.79% 0.0225 0.035 0.0225 9,379
May 19 2020 0.0334 0.0084 33.6% 0.0311 0.0334 0.0308 32,966
May 18 2020 0.025 0.00 0.0% 0.0225 0.025 0.0225 10,546
May 15 2020 0.025 0.00 0.0% 0.0209 0.0307 0.0209 11,252
May 14 2020 0.025 -0.0056 -18.3% 0.0168 0.025 0.0168 7,823
May 13 2020 0.0306 0.0011 3.73% 0.0279 0.0306 0.0269 6,090
May 12 2020 0.0295 -0.0006 -1.99% 0.02785 0.0295 0.02785 6,269
May 11 2020 0.0301 -0.00083 -2.69% 0.0301 0.0301 0.0301 33,048
May 08 2020 0.030932 0.00023 0.76% 0.026 0.030932 0.026 17,100
May 07 2020 0.0307 0.0057 22.8% 0.025 0.0307 0.025 6,952
May 06 2020 0.025 -0.0039 -13.49% 0.025 0.025 0.025 5,250
May 05 2020 0.0289 0.0009 3.21% 0.0343 0.0423 0.027748 125,834
May 04 2020 0.028 -0.001 -3.45% 0.0304 0.0339 0.028 8,105
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.