Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemesis International Inc (CSE: CSI )

N/A UNCHANGED
Last Price Updated: 1:14 PM EST, Nov 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.7700 0.7700 0.7500 0.7500 32,988 -0.06(-7.41%)
Jan 30, 2020 0.8800 0.9100 0.7600 0.8100 46,840 -0.04(-4.71%)
Jan 29, 2020 0.8600 0.8700 0.7500 0.8500 36,446 +0.01(+1.19%)
Jan 28, 2020 0.9500 0.9500 0.8400 0.8400 19,748 +0.04(+5.00%)
Jan 27, 2020 0.8500 0.8800 0.7800 0.8000 71,587 -0.04(-4.76%)
Jan 24, 2020 0.9100 0.9800 0.8000 0.8400 182,453 -0.05(-5.62%)
Jan 23, 2020 0.9400 1.060 0.8900 0.8900 85,811 +0.00(+0.00%)
Jan 22, 2020 0.8300 0.9000 0.8200 0.8900 76,371 +0.10(+12.66%)
Jan 21, 2020 0.7000 0.8500 0.7000 0.7900 264,159 +0.09(+12.86%)
Jan 20, 2020 0.9800 0.9800 0.6000 0.7000 437,690 -0.25(-26.32%)
Jan 17, 2020 1.100 1.160 0.8700 0.9500 124,002 -0.19(-16.67%)
Jan 16, 2020 1.410 1.560 1.100 1.140 301,706 -0.18(-13.64%)
Jan 15, 2020 1.200 1.450 1.180 1.320 293,056 +0.20(+17.86%)
Jan 14, 2020 0.9500 1.200 0.9300 1.120 474,425 +0.22(+24.44%)
Jan 13, 2020 0.8500 0.9300 0.8300 0.9000 216,026 +0.12(+15.38%)
Jan 10, 2020 0.6900 0.7900 0.6900 0.7800 44,952 +0.08(+11.43%)
Jan 09, 2020 0.6500 0.7500 0.6400 0.7000 110,170 +0.05(+7.69%)
Jan 08, 2020 0.5400 0.6500 0.5300 0.6500 47,357 +0.10(+18.18%)
Jan 07, 2020 0.5100 0.5500 0.5000 0.5500 28,967 +0.03(+5.77%)
Jan 06, 2020 0.5400 0.5800 0.5100 0.5200 86,720 -0.04(-7.14%)
Jan 03, 2020 0.5700 0.6300 0.5500 0.5600 137,196 +0.03(+5.66%)
Jan 02, 2020 0.4250 0.5300 0.4200 0.5300 128,042 +0.12(+30.86%)
Dec 31, 2019 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2019 0.4100 0.4150 0.4000 0.4050 10,842 -0.00(-1.22%)
Dec 27, 2019 0.4500 0.4500 0.3550 0.4100 109,954 +0.00(+0.00%)
Dec 24, 2019 0.4100 0.4100 0.4100 0 -0.06(-11.83%)
Dec 23, 2019 0.5000 0.5000 0.4100 0.4650 30,144 +0.05(+10.71%)
Dec 20, 2019 0.4000 0.5900 0.3500 0.4200 47,842 +0.38(+833.33%)
Dec 19, 2019 0.0600 0.0700 0.0400 0.0450 2,431,517 -0.01(-25.00%)
Dec 18, 2019 0.0750 0.0750 0.0600 0.0600 1,230,845 -0.01(-20.00%)
Dec 17, 2019 0.0700 0.0800 0.0600 0.0750 1,405,142 -0.01(-11.76%)
Dec 16, 2019 0.0850 0.0850 0.0800 0.0850 771,039 +0.00(+0.00%)
Dec 13, 2019 0.0750 0.0900 0.0750 0.0850 410,400 +0.01(+13.33%)
Dec 12, 2019 0.0850 0.0850 0.0750 0.0750 993,030 -0.01(-16.67%)
Dec 11, 2019 0.0750 0.0950 0.0750 0.0900 1,848,128 +0.01(+20.00%)
Dec 10, 2019 0.1200 0.1200 0.0700 0.0750 4,896,373 -0.04(-37.50%)
Dec 09, 2019 0.1400 0.1450 0.1200 0.1200 908,545 -0.03(-20.00%)
Dec 06, 2019 0.1600 0.1650 0.1450 0.1500 1,029,396 -0.01(-6.25%)
Dec 05, 2019 0.1800 0.1800 0.1600 0.1600 336,146 -0.03(-15.79%)
Dec 04, 2019 0.2000 0.2000 0.1800 0.1900 317,304 -0.01(-5.00%)
Dec 03, 2019 0.1900 0.2000 0.1750 0.2000 506,051 +0.02(+8.11%)
Dec 02, 2019 0.1700 0.1900 0.1650 0.1850 315,203 +0.02(+12.12%)
Nov 29, 2019 0.1600 0.1950 0.1550 0.1650 2,345,333 +0.00(+0.00%)
Nov 28, 2019 0.2100 0.2350 0.1600 0.1650 2,331,100 -0.05(-23.26%)
Nov 27, 2019 0.2300 0.2300 0.2150 0.2150 294,577 +0.01(+2.38%)
Nov 26, 2019 0.2850 0.2900 0.2050 0.2100 1,185,062 -0.07(-26.32%)
Nov 25, 2019 0.3350 0.3550 0.2700 0.2850 200,149 -0.05(-14.93%)
Nov 22, 2019 0.3200 0.3500 0.3000 0.3350 152,292 +0.01(+1.52%)
Nov 21, 2019 0.2800 0.3300 0.2800 0.3300 221,554 +0.04(+11.86%)
Nov 20, 2019 0.2900 0.2950 0.2800 0.2950 81,245 +0.01(+5.36%)
Nov 19, 2019 0.2800 0.3000 0.2450 0.2800 163,498 -0.01(-3.45%)
Nov 18, 2019 0.3900 0.3900 0.2900 0.2900 383,596 -0.10(-25.64%)
Nov 15, 2019 0.3850 0.4100 0.3800 0.3900 177,551 -0.01(-1.27%)
Nov 14, 2019 0.4500 0.4500 0.3950 0.3950 376,318 -0.03(-8.14%)
Nov 13, 2019 0.4550 0.4550 0.4300 0.4300 6,515 -0.01(-2.27%)
Nov 12, 2019 0.4200 0.4550 0.4200 0.4400 30,880 +0.03(+8.64%)
Nov 11, 2019 0.5100 0.5100 0.4050 0.4050 80,854 -0.08(-17.35%)
Nov 08, 2019 0.4200 0.4900 0.4150 0.4900 139,064 +0.03(+6.52%)
Nov 07, 2019 0.5100 0.5100 0.4400 0.4600 110,700 -0.03(-7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.