CHMJF

Chemistree Technology (QB) Historical Data

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 Last Traded
0.0038 8.32% 0.0495 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.04521 0.04521 0.0512 0.0495 0.0457
more quote information »

CHMJF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.046040.0550.04320.052127153,0230.003467.52%
1 Month0.053550.09160.04320.058006490,841-0.00405-7.56%
3 Months0.090750.09160.03710.056461264,198-0.04125-45.45%
6 Months0.0560.16090.0340.0728897107,133-0.0065-11.61%
1 Year0.10510.16090.02030.065331687,259-0.0556-52.9%
3 Years0.31010.6050.01450.176361861,088-0.2606-84.04%
5 Years0.53040.71580.01450.177330155,992-0.4809-90.67%

CHMJF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.0457 -0.0074 -13.94% 0.055 0.055 0.0457 33,457
Jun 22 2021 0.0531 0.0002 0.38% 0.0432 0.0531 0.0432 2,700
Jun 21 2021 0.0529 0.0001 0.19% 0.043558 0.0529 0.043558 11,799
Jun 18 2021 0.0528 -0.0006 -1.12% 0.0483 0.0528 0.0472 121,890
Jun 17 2021 0.0534 -0.0001 -0.19% 0.04604 0.0537 0.04604 95,269
Jun 16 2021 0.0535 0.0035 7.0% 0.0464 0.0536 0.0464 100,100
Jun 15 2021 0.05 -0.0122 -19.61% 0.0554 0.0587 0.0443 494,571
Jun 14 2021 0.0622 0.001 1.63% 0.0916 0.0916 0.056566 84,500
Jun 11 2021 0.0612 0.00024 0.39% 0.057 0.0612 0.057 4,446
Jun 10 2021 0.06096 -0.00594 -8.88% 0.0571 0.0664 0.0571 21,931
Jun 09 2021 0.0669 0.0004 0.6% 0.0665 0.0669 0.0599 57,084
Jun 08 2021 0.0665 -0.0006 -0.89% 0.067 0.067 0.0624 41,125
Jun 07 2021 0.0671 -0.0037 -5.23% 0.0715 0.0715 0.0671 16,456
Jun 04 2021 0.0708 0.0069 10.8% 0.07 0.0709 0.0681 172,500
Jun 03 2021 0.0639 0.0064 11.13% 0.0571 0.0666 0.0571 336,976
Jun 02 2021 0.0575 -0.00346 -5.68% 0.061 0.0668 0.0575 17,106
Jun 01 2021 0.06096 -0.00244 -3.85% 0.045 0.06096 0.045 15,000
May 28 2021 0.0634 0.0065 11.42% 0.06022 0.0634 0.06022 63,174
May 27 2021 0.0569 0.0014 2.52% 0.05355 0.0569 0.0531 35,900
May 26 2021 0.0555 0.0038 7.35% 0.0515 0.0555 0.05 8,145
May 25 2021 0.0517 0.0064 14.13% 0.0486 0.0537 0.0474 270,474
May 24 2021 0.0453 0.00 0.0% 0.0453 0.0453 0.0453 0
See More Historical Prices »


Your Recent History
USOTC
CHMJF
Chemistree..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.