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 (%)
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%)
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%)
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.