CHMJF

Chemistree Technology (QB) Historical Data

CHMJF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.097116 0.01212 14.25% 0.0829 0.1029 0.0688 85,544
Jul 01 2020 0.085 0.01 13.33% 0.071 0.093 0.071 11,580
Jun 30 2020 0.075 -0.0183 -19.61% 0.0933 0.094 0.075 65,936
Jun 29 2020 0.0933 -0.0039 -4.01% 0.09755 0.1024 0.0933 20,622
Jun 26 2020 0.0972 -0.0127 -11.56% 0.08315 0.1118 0.08315 34,303
Jun 25 2020 0.1099 -0.0001 -0.09% 0.1038 0.115 0.1037 49,878
Jun 24 2020 0.11 0.00 +0.00% 0.1051 0.12225 0.0933 0
Jun 24 2020 0.11 -0.0091 -7.64% 0.1051 0.12225 0.0933 81,970
Jun 23 2020 0.1191 0.00 +0.00% 0.1227 0.1358 0.1191 0
Jun 23 2020 0.1191 -0.026 -17.92% 0.1227 0.1358 0.1191 50,745
Jun 22 2020 0.1451 -0.0249 -14.65% 0.157549 0.1613 0.1278 40,298
Jun 19 2020 0.17 0.0008 0.47% 0.1667 0.17 0.1454 29,920
Jun 18 2020 0.169204 0.0027 1.62% 0.16 0.1832 0.16 217,838
Jun 17 2020 0.1665 0.00 +0.00% 0.15435 0.17 0.1532 0
Jun 17 2020 0.1665 0.0079 4.98% 0.15435 0.17 0.1532 18,000
Jun 16 2020 0.1586 0.00 +0.00% 0.1688 0.176 0.14741 0
Jun 16 2020 0.1586 -0.0128 -7.47% 0.1688 0.176 0.14741 14,520
Jun 15 2020 0.1714 0.0002 0.12% 0.16 0.1714 0.1356 43,667
Jun 12 2020 0.1712 -0.0003 -0.17% 0.1698 0.1712 0.1514 86,867
Jun 11 2020 0.1715 0.0387 29.14% 0.1314 0.1864 0.13025 46,138
Jun 10 2020 0.1328 0.0101 8.23% 0.1227 0.1359 0.1227 31,450
Jun 09 2020 0.1227 0.00417 3.52% 0.105 0.1405 0.105 81,654
Jun 08 2020 0.11853 0.00 +0.00% 0.10094 0.1527 0.10094 0
Jun 08 2020 0.11853 0.01253 11.82% 0.10094 0.1527 0.10094 134,221
Jun 05 2020 0.106 0.00 +0.00% 0.0915 0.1091 0.08 0
Jun 05 2020 0.106 0.0339 47.02% 0.0915 0.1091 0.08 284,779
Jun 04 2020 0.0721 0.0359 99.17% 0.04 0.0758 0.038 305,302
Jun 03 2020 0.0362 0.00 +0.00% 0.04 0.0456 0.0343 0
Jun 03 2020 0.0362 -0.0078 -17.73% 0.04 0.0456 0.0343 32,043
Jun 02 2020 0.044 0.006 15.79% 0.044 0.044 0.044 2,100
Jun 01 2020 0.038 0.0036 10.47% 0.02275 0.038 0.02275 75,154
May 29 2020 0.0344 0.00 +0.00% 0.03609 0.0446 0.03049 0
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 0.00 +0.00% 0.0365 0.0365 0.0336 0
May 26 2020 0.0336 -0.0019 -5.35% 0.0365 0.0365 0.0336 11,000
May 25 2020 0.0355 0.00 +0.00% 0.0295 0.0355 0.0295 0
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 0.00 +0.00% 0.0225 0.035 0.0225 0
May 20 2020 0.035 0.0016 4.79% 0.0225 0.035 0.0225 9,379
May 19 2020 0.0334 0.00 +0.00% 0.0311 0.0334 0.0308 0
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 +0.00% 0.0209 0.0307 0.0209 0
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 0.00 +0.00% 0.0279 0.0306 0.0269 0
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 0.00 +0.00% 0.0301 0.0301 0.0301 0
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 0.00 +0.00% 0.025 0.0307 0.025 0
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 0.00 +0.00% 0.0343 0.0423 0.027748 0
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
May 01 2020 0.029 -0.001 -3.33% 0.04 0.04 0.029 18,825
Apr 30 2020 0.03 0.00 +0.00% 0.03 0.035 0.025 0
Apr 30 2020 0.03 -0.005 -14.29% 0.03 0.035 0.025 226,590
Apr 29 2020 0.035 0.0017 5.11% 0.0333 0.035 0.0278 111,895
Apr 28 2020 0.0333 0.00 +0.00% 0.0349 0.0349 0.031 0
Apr 28 2020 0.0333 0.0032 10.63% 0.0349 0.0349 0.031 48,701
Apr 27 2020 0.0301 -0.0032 -9.61% 0.03 0.0333 0.03 17,412
Apr 24 2020 0.0333 0.00 0.0% 0.0201 0.0333 0.0201 7,300
Apr 23 2020 0.0333 0.00 +0.00% 0.03365 0.03365 0.029 0
Apr 23 2020 0.0333 0.00 0.0% 0.03365 0.03365 0.029 10,120
Apr 22 2020 0.0333 0.00415 14.24% 0.0187 0.0333 0.0187 1,080
Apr 21 2020 0.02915 0.00 +0.00% 0.025 0.02915 0.025 0
Apr 21 2020 0.02915 0.00 0.0% 0.025 0.02915 0.025 2,979
Apr 20 2020 0.02915 0.00 +0.00% 0.025 0.02915 0.025 0
Apr 20 2020 0.02915 -0.00405 -12.2% 0.025 0.02915 0.025 3,100
Apr 17 2020 0.0332 -0.0005 -1.48% 0.0335 0.0335 0.025 34,200
Apr 16 2020 0.0337 0.003 9.77% 0.0338 0.0338 0.0264 21,530
Apr 15 2020 0.0307 0.00 +0.00% 0.01775 0.0337 0.01775 0
Apr 15 2020 0.0307 0.0022 7.72% 0.01775 0.0337 0.01775 18,509
Apr 14 2020 0.0285 -0.0015 -5.0% 0.0272 0.0339 0.0233 16,500
Apr 13 2020 0.03 0.00 +0.00% 0.061 0.061 0.0231 0
Apr 13 2020 0.03 0.00 0.0% 0.061 0.061 0.0231 6,704
Apr 10 2020 0.03 0.00 +0.00% 0.01825 0.0347 0.01825 0
Apr 09 2020 0.03 -0.004 -11.76% 0.01825 0.0347 0.01825 5,026
Apr 08 2020 0.034 -0.0001 -0.29% 0.034 0.0345 0.023 14,300
Apr 07 2020 0.0341 0.00 +0.00% 0.0346 0.0346 0.0341 0
Apr 07 2020 0.0341 0.0002 0.59% 0.0346 0.0346 0.0341 700
Apr 06 2020 0.0339 0.00362 11.96% 0.0145 0.0339 0.0145 3,093


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.