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 (%)
May 31, 2022 0.0850 0.0850 651 +0.01(+13.33%)
May 30, 2022 0.0700 0.0750 0.0700 0.0750 43,112 -0.05(-40.00%)
May 27, 2022 0.1300 0.1300 0.1250 0.1250 32,666 -0.01(-3.85%)
May 26, 2022 0.1300 0.1300 0.1300 0.1300 6,444 +0.01(+4.00%)
May 25, 2022 0.1400 0.2250 0.1100 0.1250 44,120 -0.06(-32.43%)
Apr 14, 2022 0.1850 0 +0.01(+5.71%)
Apr 13, 2022 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Apr 11, 2022 0.1900 0.1900 300 +0.00(+0.00%)
Apr 08, 2022 0.1950 0.1950 0.1900 0.1900 31,300 -0.01(-7.32%)
Apr 07, 2022 0.2000 0.2050 0.2000 0.2050 21,787 +0.01(+5.13%)
Apr 06, 2022 0.1900 0.1950 0.1900 0.1950 23,000 +0.04(+21.88%)
Apr 05, 2022 0.1650 0.1900 0.1600 0.1600 118,500 -0.02(-11.11%)
Apr 04, 2022 0.1750 0.2200 0.1750 0.1800 30,920 -0.01(-2.70%)
Apr 01, 2022 0.1700 0.2450 0.1700 0.1850 138,715 +0.02(+12.12%)
Mar 31, 2022 0.1600 0.1800 0.1600 0.1650 260,093 -0.04(-17.50%)
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%)
Nov 01, 2021 0.1400 0.1500 0.1300 0.1350 130,450 -0.01(-3.57%)
Oct 29, 2021 0.1400 0.1550 0.1350 0.1400 96,624 +0.01(+3.70%)
Oct 28, 2021 0.1400 0.1700 0.1350 0.1350 48,200 -0.01(-6.90%)
Oct 27, 2021 0.1450 0.1450 0.1350 0.1450 31,190 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1450 0.1450 3,156 +0.00(+0.00%)
Oct 25, 2021 0.1350 0.1450 0.1350 0.1450 152,040 +0.00(+3.57%)
Oct 22, 2021 0.1350 0.1400 0.1350 0.1400 137,000 +0.00(+0.00%)
Oct 21, 2021 0.1400 0.1400 0.1400 0.1400 50,150 +0.00(+0.00%)
Oct 20, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 19, 2021 0.1400 0.1450 0.1400 0.1400 171,500 +0.00(+0.00%)
Oct 18, 2021 0.1350 0.1400 0.1350 0.1400 268,400 -0.01(-9.68%)
Oct 15, 2021 0.1500 0.1650 0.1400 0.1550 39,000 -0.01(-3.13%)
Oct 14, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 10,100 -0.01(-3.23%)
Oct 12, 2021 0.1450 0.1600 0.1450 0.1550 9,700 +0.00(+0.00%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 07, 2021 0.1500 0.1600 0.1500 0.1600 46,320 +0.01(+6.67%)
Oct 06, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Oct 05, 2021 0.1400 0.1500 0.1400 0.1400 53,697 -0.01(-9.68%)
Oct 04, 2021 0.1500 0.1550 0.1400 0.1550 16,500 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1600 0.1550 0.1600 25,000 +0.01(+3.23%)
Sep 30, 2021 0.1500 0.1550 0.1500 0.1550 2,371 -0.01(-3.13%)
Sep 29, 2021 0.1500 0.1900 0.1500 0.1600 43,500 +0.02(+14.29%)
Sep 28, 2021 0.1700 0.1800 0.1350 0.1400 44,842 -0.03(-17.65%)
Sep 27, 2021 0.1700 0.1700 0.1650 0.1700 17,308 -0.00(-2.86%)
Sep 24, 2021 0.1750 0.1750 0.1750 0.1750 20,825 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1750 0.1750 25,450 +0.00(+0.00%)
Sep 22, 2021 0.1900 0.2000 0.1750 0.1750 76,392 -0.02(-7.89%)
Sep 21, 2021 0.1800 0.1900 0.1800 0.1900 7,810 -0.01(-2.56%)
Sep 20, 2021 0.1900 0.2050 0.1800 0.1950 20,819 +0.00(+0.00%)
Sep 17, 2021 0.1900 0.1950 0.1850 0.1950 13,750 +0.01(+5.41%)
Sep 16, 2021 0.1800 0.1950 0.1800 0.1850 79,873 +0.01(+2.78%)
Sep 15, 2021 0.1850 0.1850 0.1800 0.1800 48,500 -0.01(-2.70%)
Sep 14, 2021 0.1900 0.1900 0.1800 0.1850 37,659 -0.01(-2.63%)
Sep 13, 2021 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Sep 10, 2021 0.1850 0.2050 0.1850 0.2000 22,000 +0.00(+0.00%)
Sep 09, 2021 0.1900 0.2000 0.1900 0.2000 1,496 +0.01(+5.26%)
Sep 08, 2021 0.2000 0.2000 0.1900 0.1900 130,260 -0.01(-7.32%)
Sep 07, 2021 0.2050 0.2050 0.1900 0.2050 22,359 +0.01(+7.89%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 02, 2021 0.2000 0.2050 0.1900 0.1900 35,473 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.1800 0.1900 51,600 -0.01(-7.32%)
Aug 31, 2021 0.2150 0.2200 0.2000 0.2050 25,230 +0.00(+0.00%)
Aug 30, 2021 0.2000 0.2100 0.2000 0.2050 9,690 -0.01(-2.38%)
Aug 27, 2021 0.1950 0.2100 0.1950 0.2100 44,350 +0.01(+5.00%)
Aug 26, 2021 0.2100 0.2250 0.2000 0.2000 68,813 -0.03(-14.89%)
Aug 25, 2021 0.1950 0.2350 0.1800 0.2350 119,250 +0.03(+14.63%)
Aug 24, 2021 0.2000 0.2050 0.1800 0.2050 180,100 +0.00(+2.50%)
Aug 23, 2021 0.2400 0.2400 0.1950 0.2000 183,681 -0.04(-16.67%)
Aug 20, 2021 0.2400 0.2400 0.2300 0.2400 22,280 +0.00(+0.00%)
Aug 19, 2021 0.2450 0.2450 0.2400 0.2400 4,600 +0.00(+0.00%)
Aug 18, 2021 0.2350 0.2400 0.2350 0.2400 17,500 -0.01(-2.04%)
Aug 17, 2021 0.2500 0.2600 0.2450 0.2450 18,012 -0.01(-3.92%)
Aug 16, 2021 0.2450 0.2550 0.2400 0.2550 30,528 +0.00(+0.00%)
Aug 13, 2021 0.2500 0.2550 0.2500 0.2550 23,503 +0.01(+2.00%)
Aug 12, 2021 0.2600 0.2650 0.2500 0.2500 26,200 -0.03(-10.71%)
Aug 11, 2021 0.2700 0.2800 0.2650 0.2800 36,578 +0.00(+0.00%)
Aug 10, 2021 0.2700 0.2800 0.2700 0.2800 28,017 +0.01(+1.82%)
Aug 09, 2021 0.2800 0.2800 0.2700 0.2750 17,000 +0.01(+1.85%)
Aug 06, 2021 0.2650 0.2700 0.2650 0.2700 10,600 -0.01(-3.57%)
Aug 05, 2021 0.2800 0.2800 0.2600 0.2800 46,100 -0.00(-1.75%)
Aug 04, 2021 0.2600 0.2850 0.2600 0.2850 13,432 +0.02(+7.55%)
Aug 03, 2021 0.2850 0.3000 0.2600 0.2650 54,582 -0.03(-11.67%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 29, 2021 0.3000 0.3200 0.2950 0.3000 27,732 -0.01(-3.23%)
Jul 28, 2021 0.3400 0.3550 0.2950 0.3100 58,449 -0.03(-7.46%)
Jul 27, 2021 0.3650 0.3650 0.3350 0.3350 4,225 -0.03(-8.22%)
Jul 26, 2021 0.3700 0.3700 0.3550 0.3650 23,946 +0.01(+1.39%)
Jul 23, 2021 0.3450 0.3600 0.3250 0.3600 63,069 +0.03(+10.77%)
Jul 22, 2021 0.3450 0.3500 0.3150 0.3250 112,286 -0.02(-7.14%)
Jul 21, 2021 0.3450 0.3500 0.3450 0.3500 28,000 -0.01(-1.41%)
Jul 20, 2021 0.3600 0.3850 0.3450 0.3550 115,638 -0.02(-5.33%)
Jul 19, 2021 0.3950 0.3950 0.3500 0.3750 38,792 -0.01(-2.60%)
Jul 16, 2021 0.4150 0.4150 0.3800 0.3850 82,045 -0.05(-12.50%)
Jul 15, 2021 0.4600 0.4600 0.4200 0.4400 78,176 -0.03(-6.38%)
Jul 14, 2021 0.4800 0.4900 0.4600 0.4700 88,680 -0.02(-3.09%)
Jul 13, 2021 0.4950 0.5000 0.4850 0.4850 52,450 -0.01(-2.02%)
Jul 12, 2021 0.5100 0.5100 0.4900 0.4950 206,729 -0.02(-2.94%)
Jul 09, 2021 0.4800 0.5200 0.4800 0.5100 284,282 +0.03(+6.25%)
Jul 08, 2021 0.5000 0.5200 0.4700 0.4800 321,037 -0.02(-4.00%)
Jul 07, 2021 0.4750 0.5200 0.4750 0.5000 174,688 +0.03(+5.26%)
Jul 06, 2021 0.4200 0.5200 0.4200 0.4750 103,042 +0.05(+13.10%)
Jul 05, 2021 0.4000 0.4450 0.4000 0.4200 21,000 -0.07(-13.40%)
Jul 02, 2021 0.5200 0.5200 0.4850 0.4850 23,736 -0.03(-4.90%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 29, 2021 0.5400 0.5400 0.4900 0.5000 102,931 -0.02(-3.85%)
Jun 28, 2021 0.5200 0.5400 0.4950 0.5200 175,147 -0.02(-3.70%)
Jun 25, 2021 0.5500 0.5600 0.5200 0.5400 74,117 -0.03(-5.26%)
Jun 24, 2021 0.5600 0.5800 0.5300 0.5700 228,157 +0.01(+1.79%)
Jun 23, 2021 0.5300 0.5600 0.5300 0.5600 95,707 +0.02(+3.70%)
Jun 22, 2021 0.5500 0.5800 0.5400 0.5400 29,624 -0.02(-3.57%)
Jun 21, 2021 0.5600 0.6000 0.5600 0.5600 122,742 -0.03(-5.08%)
Jun 18, 2021 0.6000 0.6000 0.5500 0.5900 205,317 +0.03(+5.36%)
Jun 17, 2021 0.5700 0.5900 0.5600 0.5600 114,274 -0.01(-1.75%)
Jun 16, 2021 0.5800 0.5900 0.5400 0.5700 57,500 -0.01(-1.72%)
Jun 15, 2021 0.5500 0.5800 0.5500 0.5800 97,871 +0.04(+7.41%)
Jun 14, 2021 0.6000 0.6000 0.5400 0.5400 128,784 -0.06(-10.00%)
Jun 11, 2021 0.5900 0.6000 0.5600 0.6000 202,392 +0.01(+1.69%)
Jun 10, 2021 0.5800 0.5900 0.5400 0.5900 152,267 +0.00(+0.00%)
Jun 09, 2021 0.5600 0.6100 0.5300 0.5900 116,671 +0.04(+7.27%)
Jun 08, 2021 0.5600 0.5600 0.5400 0.5500 61,714 +0.01(+1.85%)
Jun 07, 2021 0.5800 0.5800 0.5300 0.5400 108,681 +0.00(+0.00%)
Jun 04, 2021 0.5900 0.6000 0.5300 0.5400 232,120 -0.05(-8.47%)
Jun 03, 2021 0.6000 0.6000 0.5700 0.5900 236,445 +0.00(+0.00%)
Jun 02, 2021 0.5900 0.6400 0.5700 0.5900 317,170 -0.06(-9.23%)
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.