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 (%)
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%)
Nov 01, 2019 0.4950 0.4950 0.4950 0 +0.03(+6.45%)
Oct 31, 2019 0.4100 0.4700 0.4100 0.4650 758,399 +0.05(+10.71%)
Oct 30, 2019 0.3800 0.4900 0.3800 0.4200 214,859 +0.02(+5.00%)
Oct 29, 2019 0.4100 0.4300 0.4000 0.4000 264,044 -0.02(-4.76%)
Oct 28, 2019 0.4100 0.4500 0.4100 0.4200 95,229 -0.04(-8.70%)
Oct 25, 2019 0.4400 0.4600 0.4400 0.4600 73,779 +0.03(+6.98%)
Oct 24, 2019 0.5000 0.5000 0.4280 0.4300 79,061 -0.04(-9.47%)
Oct 23, 2019 0.4400 0.4900 0.4000 0.4750 1,144,531 +0.04(+10.47%)
Oct 22, 2019 0.4850 0.5500 0.4200 0.4300 564,179 -0.10(-18.87%)
Oct 21, 2019 0.5500 0.6000 0.4750 0.5300 163,008 -0.07(-11.67%)
Oct 18, 2019 0.6300 0.6300 0.5400 0.6000 111,815 -0.03(-4.76%)
Oct 17, 2019 0.6100 0.6300 0.6100 0.6300 51,400 +0.00(+0.00%)
Oct 16, 2019 0.5800 0.7000 0.5800 0.6300 373,703 +0.05(+8.62%)
Oct 15, 2019 0.6700 0.6900 0.5800 0.5800 236,942 -0.08(-12.12%)
Oct 11, 2019 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Oct 10, 2019 0.7500 0.7700 0.6600 0.6800 254,433 -0.08(-10.53%)
Oct 09, 2019 0.7600 0.7800 0.7500 0.7600 125,715 +0.01(+1.33%)
Oct 08, 2019 0.8100 0.8100 0.7300 0.7500 365,960 -0.06(-7.41%)
Oct 07, 2019 0.8300 0.8400 0.7900 0.8100 139,659 -0.01(-1.22%)
Oct 04, 2019 0.7600 0.8200 0.7600 0.8200 166,905 +0.07(+9.33%)
Oct 03, 2019 0.7500 0.7500 0.7300 0.7500 245,557 +0.05(+7.14%)
Oct 02, 2019 0.7500 0.7600 0.7000 0.7000 196,648 -0.09(-11.39%)
Oct 01, 2019 0.8000 0.8000 0.7500 0.7900 182,537 -0.05(-5.95%)
Sep 30, 2019 0.8800 0.8800 0.8000 0.8400 77,278 -0.03(-3.45%)
Sep 27, 2019 0.9000 0.9100 0.8700 0.8700 70,372 +0.00(+0.00%)
Sep 26, 2019 0.8600 0.8800 0.8600 0.8700 276,643 +0.01(+1.16%)
Sep 25, 2019 0.8800 0.8800 0.8500 0.8600 53,703 +0.00(+0.00%)
Sep 24, 2019 0.8800 0.9100 0.8500 0.8600 81,730 -0.05(-5.49%)
Sep 23, 2019 0.9400 0.9400 0.8900 0.9100 88,865 -0.03(-3.19%)
Sep 20, 2019 0.8700 0.9400 0.8700 0.9400 57,308 +0.05(+5.62%)
Sep 19, 2019 0.9000 0.9100 0.8600 0.8900 103,535 -0.01(-1.11%)
Sep 18, 2019 0.9400 0.9500 0.9000 0.9000 87,555 -0.04(-4.26%)
Sep 17, 2019 0.9400 0.9600 0.9100 0.9400 73,751 +0.00(+0.00%)
Sep 16, 2019 0.8700 0.9500 0.8500 0.9400 85,602 +0.10(+11.90%)
Sep 13, 2019 0.9000 0.9000 0.8300 0.8400 75,465 -0.09(-9.68%)
Sep 12, 2019 0.8800 0.9700 0.8800 0.9300 25,638 -0.04(-4.12%)
Sep 11, 2019 0.9500 1.040 0.9300 0.9700 236,965 +0.05(+5.43%)
Sep 10, 2019 0.9100 0.9500 0.8700 0.9200 177,422 +0.02(+2.22%)
Sep 09, 2019 0.9800 1.000 0.8800 0.9000 111,243 +0.00(+0.00%)
Sep 06, 2019 1.000 1.050 0.8900 0.9000 177,681 -0.15(-14.29%)
Sep 05, 2019 1.060 1.070 1.020 1.050 51,321 -0.01(-0.94%)
Sep 04, 2019 0.9900 1.060 0.9900 1.060 119,734 +0.01(+0.95%)
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.