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 (%)
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%)
Jun 01, 2021 0.6500 0.6700 0.5900 0.6500 456,889 +0.07(+12.07%)
May 31, 2021 0.6500 0.6500 0.5800 0.5800 9,175 -0.09(-13.43%)
May 28, 2021 0.6700 0.6800 0.6600 0.6700 171,145 +0.00(+0.00%)
May 27, 2021 0.6600 0.6700 0.6600 0.6700 144,514 -0.02(-2.90%)
May 26, 2021 0.7000 0.7000 0.6500 0.6900 212,792 -0.01(-1.43%)
May 25, 2021 0.7200 0.7300 0.6900 0.7000 266,201 -0.01(-1.41%)
May 21, 2021 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
May 20, 2021 0.7400 0.7400 0.7000 0.7300 328,030 +0.01(+1.39%)
May 19, 2021 0.7300 0.7400 0.7100 0.7200 314,301 -0.01(-1.37%)
May 18, 2021 0.7100 0.7400 0.7100 0.7300 644,322 +0.01(+1.39%)
May 17, 2021 0.6900 0.7200 0.6900 0.7200 510,610 +0.06(+9.09%)
May 14, 2021 0.6600 0.6800 0.6500 0.6600 113,558 +0.00(+0.00%)
May 13, 2021 0.6700 0.6900 0.6400 0.6600 124,979 -0.03(-4.35%)
May 12, 2021 0.6800 0.6900 0.6500 0.6900 163,119 +0.01(+1.47%)
May 11, 2021 0.7000 0.7100 0.6600 0.6800 137,754 -0.02(-2.86%)
May 10, 2021 0.6800 0.7200 0.6700 0.7000 299,923 +0.04(+6.06%)
May 07, 2021 0.6500 0.6600 0.6200 0.6600 46,841 +0.01(+1.54%)
May 06, 2021 0.6500 0.6700 0.6400 0.6500 89,186 +0.02(+3.17%)
May 05, 2021 0.6200 0.6400 0.5800 0.6300 28,165 -0.01(-1.56%)
May 04, 2021 0.6700 0.6700 0.5800 0.6400 120,829 -0.04(-5.88%)
May 03, 2021 0.6800 0.6900 0.6000 0.6800 131,479 +0.07(+11.48%)
Apr 30, 2021 0.6200 0.6300 0.5700 0.6100 74,000 +0.02(+3.39%)
Apr 29, 2021 0.5800 0.6200 0.5700 0.5900 88,196 +0.00(+0.00%)
Apr 28, 2021 0.6000 0.6500 0.5600 0.5900 119,530 -0.03(-4.84%)
Apr 27, 2021 0.6300 0.6800 0.6000 0.6200 90,130 +0.03(+5.08%)
Apr 26, 2021 0.6100 0.6800 0.5900 0.5900 100,089 -0.06(-9.23%)
Apr 23, 2021 0.7000 0.7000 0.6400 0.6500 130,000 -0.02(-2.99%)
Apr 22, 2021 0.6400 0.6800 0.6400 0.6700 28,030 -0.02(-2.90%)
Apr 21, 2021 0.6800 0.6900 0.5800 0.6900 205,894 +0.01(+1.47%)
Apr 20, 2021 0.7500 0.7900 0.6100 0.6800 210,084 -0.09(-11.69%)
Apr 19, 2021 0.7800 0.8000 0.7600 0.7700 68,283 +0.01(+1.32%)
Apr 16, 2021 0.8000 0.8000 0.7500 0.7600 30,200 -0.05(-6.17%)
Apr 15, 2021 0.8200 0.8600 0.7900 0.8100 93,698 +0.01(+1.25%)
Apr 14, 2021 0.8500 0.8700 0.8000 0.8000 118,910 -0.06(-6.98%)
Apr 13, 2021 0.9100 0.9200 0.8500 0.8600 161,868 -0.05(-5.49%)
Apr 12, 2021 0.9000 0.9300 0.9000 0.9100 320,702 +0.00(+0.00%)
Apr 09, 2021 0.8800 0.9100 0.8800 0.9100 273,400 +0.03(+3.41%)
Apr 08, 2021 0.8400 0.8900 0.8200 0.8800 207,658 +0.05(+6.02%)
Apr 07, 2021 0.8900 0.8900 0.8300 0.8300 182,365 -0.06(-6.74%)
Apr 06, 2021 0.8900 0.9000 0.8700 0.8900 105,565 -0.01(-1.11%)
Apr 05, 2021 0.8900 0.9000 0.8700 0.9000 279,371 +0.02(+2.27%)
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.