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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.0009 -3.91% 0.0221 0.0221 0.0221 0.0221 0.023 15:30:19
more quote information »

CHMJF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02490.040.0210.031542335,318-0.0028-11.24%
1 Month0.0350.05760.01980.033501237,775-0.0129-36.86%
3 Months0.10640.1170.01980.050080424,757-0.0843-79.23%
6 Months0.1090.16410.01980.077850321,344-0.0869-79.72%
1 Year0.40080.5790.01980.317925346,328-0.3787-94.49%
3 Years0.53040.71580.01980.340173739,086-0.5083-95.83%
5 Years0.53040.71580.01980.340173739,086-0.5083-95.83%

CHMJF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.023 0.0001 0.44% 0.0268 0.0268 0.023 34,694
Mar 26 2020 0.0229 -0.0112 -32.84% 0.0338 0.0338 0.0229 2,040
Mar 25 2020 0.0341 -0.0014 -3.94% 0.04 0.04 0.0341 7,063
Mar 24 2020 0.0355 0.0145 69.05% 0.0247 0.0355 0.021 116,955
Mar 23 2020 0.021 0.001 5.0% 0.0249 0.037 0.021 15,836
Mar 20 2020 0.02 -0.0121 -37.69% 0.027 0.0304 0.02 19,329
Mar 19 2020 0.0321 0.006 22.99% 0.02 0.0321 0.02 26,041
Mar 18 2020 0.0261 -0.0101 -27.9% 0.0198 0.0331 0.0198 81,320
Mar 17 2020 0.0362 0.0112 44.8% 0.025 0.0381 0.025 20,692
Mar 16 2020 0.025 -0.0022 -8.09% 0.027765 0.0384 0.025 25,921
Mar 13 2020 0.0272 -0.00225 -7.64% 0.03 0.0385 0.0272 55,260
Mar 12 2020 0.02945 -0.00795 -21.26% 0.0273 0.0385 0.0201 26,339
Mar 11 2020 0.0374 0.0079 26.78% 0.0374 0.0374 0.0374 6,779
Mar 10 2020 0.0295 -0.0002 -0.67% 0.0561 0.0561 0.0295 28,102
Mar 09 2020 0.0297 0.0008 2.77% 0.0396 0.0546 0.0234 94,443
Mar 06 2020 0.0289 -0.02083 -41.89% 0.048 0.05 0.0289 13,290
Mar 05 2020 0.04973 0.00023 0.46% 0.0559 0.0559 0.0428 5,363
Mar 04 2020 0.0495 0.0055 12.5% 0.044 0.05 0.0309 80,008
Mar 03 2020 0.044 0.00005 0.11% 0.0576 0.0576 0.044 6,725
Mar 02 2020 0.04395 0.01225 38.64% 0.035 0.0565 0.035 89,308
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.