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

Chemesis International Inc (CSE: CSI )

0.1200 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 11, 2022 0.2000 0 +0.01(+2.56%)
Jan 10, 2022 0.2000 0.2150 0.1950 0.1950 15,650 -0.02(-9.30%)
Jan 07, 2022 0.1850 0.2200 0.1850 0.2150 63,000 +0.01(+4.88%)
Jan 06, 2022 0.1800 0.2100 0.1800 0.2050 8,275 -0.02(-8.89%)
Jan 05, 2022 0.2300 0.2300 0.2250 0.2250 10,109 +0.02(+12.50%)
Jan 04, 2022 0.2500 0.2500 0.2000 0.2000 21,830 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Dec 30, 2021 0.2000 0.2000 0.1850 0.1850 170,549 -0.02(-11.90%)
Dec 29, 2021 0.2350 0.2450 0.1650 0.2100 328,585 -0.02(-10.64%)
Dec 24, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 23, 2021 0.2500 0.2500 0.2400 0.2400 4,900 -0.01(-4.00%)
Dec 22, 2021 0.2400 0.2500 0.2400 0.2500 6,800 +0.00(+0.00%)
Dec 21, 2021 0.2500 0.2500 0.2450 0.2500 55,800 +0.00(+0.00%)
Dec 20, 2021 0.2400 0.2500 0.2400 0.2500 12,301 -0.01(-1.96%)
Dec 17, 2021 0.2400 0.2550 0.2400 0.2550 26,700 +0.01(+4.08%)
Dec 16, 2021 0.2400 0.2600 0.2400 0.2450 138,884 -0.01(-2.00%)
Dec 15, 2021 0.2400 0.2500 0.2400 0.2500 46,181 +0.01(+4.17%)
Dec 14, 2021 0.2400 0.2400 0.2400 0.2400 5,500 -0.01(-2.04%)
Dec 13, 2021 0.2300 0.2450 0.2300 0.2450 36,225 +0.01(+2.08%)
Dec 10, 2021 0.2350 0.2400 0.2350 0.2400 5,150 -0.02(-5.88%)
Dec 09, 2021 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Dec 08, 2021 0.2550 0.2650 0.2550 0.2600 40,900 -0.01(-3.70%)
Dec 07, 2021 0.2700 0.2700 0.2700 0.2700 25,047 +0.01(+1.89%)
Dec 06, 2021 0.2700 0.2700 0.2650 0.2650 31,100 +0.00(+0.00%)
Dec 03, 2021 0.2300 0.2700 0.2300 0.2650 61,390 +0.04(+17.78%)
Dec 02, 2021 0.2250 0.2300 0.1950 0.2250 70,500 -0.01(-4.26%)
Dec 01, 2021 0.2450 0.2500 0.2350 0.2350 8,940 -0.02(-6.00%)
Nov 30, 2021 0.2500 0.2500 0.2500 0.2500 49,745 -0.01(-3.85%)
Nov 29, 2021 0.2600 0.2600 0.2600 0.2600 4,116 +0.01(+4.00%)
Nov 26, 2021 0.2500 0.2500 0.2350 0.2500 21,000 -0.01(-3.85%)
Nov 24, 2021 0.2600 0.2600 0.2600 0.2600 101 -0.02(-5.45%)
Nov 23, 2021 0.2800 0.2950 0.2750 0.2750 148,351 +0.02(+7.84%)
Nov 22, 2021 0.2600 0.2800 0.2550 0.2550 82,683 -0.01(-1.92%)
Nov 19, 2021 0.2550 0.2600 0.2550 0.2600 63,000 -0.02(-5.45%)
Nov 18, 2021 0.2950 0.2750 0.2750 0.2750 29,516 -0.01(-1.79%)
Nov 17, 2021 0.2300 0.3000 0.2300 0.2800 164,738 +0.03(+12.00%)
Nov 16, 2021 0.2550 0.2700 0.2350 0.2500 121,875 -0.05(-18.03%)
Nov 15, 2021 0.3500 0.3500 0.2750 0.3050 168,315 +0.02(+7.02%)
Nov 12, 2021 0.2750 0.3750 0.2500 0.2850 223,231 +0.02(+7.55%)
Nov 11, 2021 0.2050 0.2700 0.2050 0.2650 75,714 +0.07(+32.50%)
Nov 10, 2021 0.1750 0.2000 286,107 +0.04(+21.21%)
Nov 09, 2021 0.1600 0.1650 0.1600 0.1650 50,403 +0.01(+6.45%)
Nov 08, 2021 0.1400 0.1550 0.1400 0.1550 35,000 +0.01(+3.33%)
Nov 05, 2021 0.1650 0.1650 0.1500 0.1500 18,500 +0.01(+3.45%)
Nov 04, 2021 0.1450 0.1500 0.1450 0.1450 105,500 +0.00(+3.57%)
Nov 03, 2021 0.1400 0.1450 0.1400 0.1400 119,500 +0.01(+3.70%)
Nov 02, 2021 0.1300 0.1400 0.1300 0.1350 124,200 +0.00(+0.00%)
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.