NEXT ChemX Corporation (PK) (CHMX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.11081794195 | 3.79 | 3.87 | 3.78 | 243 | 3.82644399 | CS |
| 4 | 0.21 | 5.73770491803 | 3.66 | 3.87 | 3.66 | 248 | 3.74768715 | CS |
| 12 | 1.47 | 61.25 | 2.4 | 3.87 | 1.9 | 7841 | 2.65400207 | CS |
| 26 | 1.62 | 72 | 2.25 | 3.87 | 1.9 | 4873 | 2.6114745 | CS |
| 52 | -3.13 | -44.7142857143 | 7 | 7 | 1.9 | 4111 | 2.54117138 | CS |
| 156 | -8.6301 | -69.040247678 | 12.5001 | 12.5001 | 1.9 | 3670 | 2.5942485 | CS |
| 260 | -6.13 | -61.3 | 10 | 19 | 1.9 | 3533 | 2.6068027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 3.87 | 0.02 | 0.52 | 3.87 | 3.87 | 3.87 | 100 |
| 1734992400 | 3.85 | 0.02 | 0.52 | 3.83 | 3.85 | 3.83 | 200 |
| 1734733200 | 3.83 | 0.02 | 0.52 | 3.83 | 3.83 | 3.83 | 100 |
| 1734646800 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.78 | 573 |
| 1734560940 | 3.79 | 0.02 | 0.53 | 3.79 | 3.79 | 3.79 | 100 |
| 1734474360 | 3.77 | 0.02 | 0.53 | 3.77 | 3.77 | 3.77 | 200 |
| 1734388140 | 3.75 | 0.02 | 0.54 | 3.73 | 3.75 | 3.73 | 330 |
| 1734128940 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 100 |
| 1734042480 | 3.73 | 0.02 | 0.54 | 3.71 | 3.73 | 3.71 | 898 |
| 1733955900 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 126 |
| 1733869200 | 3.71 | 0.02 | 0.54 | 3.69 | 3.71 | 3.69 | 200 |
| 1733782800 | 3.69 | 0.01 | 0.27 | 3.69 | 3.69 | 3.69 | 400 |
| 1733523600 | 3.68 | 0.02 | 0.55 | 3.68 | 3.68 | 3.68 | 100 |
| 1733437500 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 100 |
| 1733350980 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1733264580 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1733178180 | 3.66 | 0.01 | 0.27 | 3.66 | 3.66 | 3.66 | 200 |
| 1732919340 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732746540 | 3.65 | 0.04 | 1.11 | 3.65 | 3.65 | 3.65 | 100 |
| 1732660140 | 3.61 | 0.01 | 0.28 | 3.62 | 3.62 | 3.61 | 602 |
| 1732573560 | 3.6 | 0.02 | 0.63 | 3.6 | 3.6 | 3.6 | 705 |
| 1732314000 | 3.5775 | 0.08 | 2.21 | 3.52 | 3.6 | 3.52 | 3440 |
| 1732227900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.475 | 1150 |
| 1732141740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 200 |
| 1732055040 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1731968640 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 125 |
| 1731709260 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.4 | 2400 |
| 1731622800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 125 |
| 1731536760 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 125 |
| 1731450480 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 575 |
| 1731363600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 340 |
| 1731104400 | 3.45 | 0.04 | 1.17 | 3.41 | 3.45 | 3.41 | 600 |
| 1731018540 | 3.41 | 0.01 | 0.29 | 3.45 | 3.45 | 3.35 | 400 |
| 1730931600 | 3.4 | 0.91 | 36.55 | 2.3975 | 3.45 | 2.25 | 106539 |
| 1730845680 | 2.49 | 0.24 | 10.67 | 2.25 | 2.49 | 2.25 | 100201 |
| 1730759160 | 2.25 | -1.2 | -34.78 | 3.4 | 3.4 | 2.25 | 105108 |
| 1730496420 | 3.45 | 0.2 | 6.15 | 3.25 | 3.45 | 3.25 | 785 |
| 1730409780 | 3.25 | 0.2 | 6.56 | 3.04 | 3.25 | 3.04 | 2910 |
| 1730323500 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 110 |
| 1730237280 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1730150880 | 3.05 | 0.08 | 2.69 | 3.04 | 3.05 | 3.04 | 400 |
| 1729891500 | 2.97 | 0.03 | 1.11 | 3 | 3 | 2.9 | 1500 |
| 1729805160 | 2.9375 | 0.39 | 15.20 | 2.49 | 2.9375 | 2.49 | 3689 |
| 1729718700 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729632300 | 2.55 | 0.05 | 2.00 | 2.55 | 2.55 | 2.55 | 100 |
| 1729545600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 100 |
| 1729286400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 100 |
| 1729200000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 200 |
| 1729113960 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 100 |
| 1729027680 | 2.5 | 0.08 | 3.20 | 2.49 | 2.5 | 2.49 | 200 |
| 1728941220 | 2.4225 | -0.07 | -2.71 | 2.49 | 2.49 | 2.4225 | 200 |
| 1728681900 | 2.49 | 0.18 | 7.79 | 2.2325 | 2.49 | 2.2325 | 1100 |
| 1728595200 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1728508800 | 2.31 | 0.31 | 15.50 | 2.31 | 2.31 | 2.31 | 100 |
| 1728422580 | 2 | 0.05 | 2.56 | 2 | 2.15 | 1.9 | 500 |
| 1728336000 | 1.95 | -0.45 | -18.75 | 2.4 | 2.4 | 1.95 | 53210 |
| 1728077220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 300 |
| 1727990940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727904540 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727818140 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1000 |
| 1727731200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727472000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 250 |
| 1727386200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
