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 (%)
Aug 30, 2019 1.050 1.050 1.050 0 +0.12(+12.90%)
Aug 29, 2019 0.8800 0.9900 0.8800 0.9300 691,051 +0.12(+14.81%)
Aug 28, 2019 0.8200 0.8600 0.8000 0.8100 236,908 +0.00(+0.00%)
Aug 27, 2019 0.8000 0.8700 0.8000 0.8100 90,965 +0.02(+2.53%)
Aug 26, 2019 0.9700 0.9700 0.7900 0.7900 177,793 -0.10(-11.24%)
Aug 23, 2019 0.9600 1.030 0.8800 0.8900 137,516 -0.11(-11.00%)
Aug 22, 2019 1.060 1.060 0.8800 1.000 390,046 -0.05(-4.76%)
Aug 21, 2019 1.040 1.150 1.040 1.050 80,023 -0.05(-4.55%)
Aug 20, 2019 1.060 1.150 1.040 1.100 108,004 +0.00(+0.00%)
Aug 19, 2019 1.140 1.180 1.080 1.100 71,179 -0.10(-8.33%)
Aug 16, 2019 1.180 1.260 1.180 1.200 212,234 -0.02(-1.64%)
Aug 15, 2019 1.200 1.220 1.130 1.220 179,992 +0.00(+0.00%)
Aug 14, 2019 1.190 1.220 1.160 1.220 47,326 +0.02(+1.67%)
Aug 13, 2019 1.250 1.250 1.200 1.200 163,759 -0.05(-4.00%)
Aug 12, 2019 1.170 1.250 1.150 1.250 191,215 +0.08(+6.84%)
Aug 09, 2019 1.240 1.250 1.150 1.170 101,562 +0.03(+2.63%)
Aug 08, 2019 1.180 1.250 1.140 1.140 314,768 -0.05(-4.20%)
Aug 07, 2019 1.200 1.200 1.130 1.190 164,452 +0.03(+2.59%)
Aug 06, 2019 1.280 1.400 1.140 1.160 126,425 -0.14(-10.77%)
Aug 02, 2019 1.300 1.300 1.300 0 +0.15(+13.04%)
Aug 01, 2019 1.200 1.220 1.130 1.150 105,547 -0.04(-3.36%)
Jul 31, 2019 1.220 1.250 1.160 1.190 298,098 -0.01(-0.83%)
Jul 30, 2019 1.170 1.210 1.170 1.200 94,984 +0.02(+1.69%)
Jul 29, 2019 1.250 1.250 1.180 1.180 184,951 -0.07(-5.60%)
Jul 26, 2019 1.260 1.300 1.210 1.250 331,888 +0.10(+8.70%)
Jul 25, 2019 1.210 1.270 1.110 1.150 320,817 -0.06(-4.96%)
Jul 24, 2019 1.280 1.280 1.200 1.210 163,530 -0.08(-6.20%)
Jul 23, 2019 1.400 1.400 1.230 1.290 426,891 -0.16(-11.03%)
Jul 22, 2019 1.600 1.600 1.420 1.450 98,646 -0.09(-5.84%)
Jul 19, 2019 1.540 1.570 1.490 1.540 147,589 +0.01(+0.65%)
Jul 18, 2019 1.610 1.610 1.480 1.530 48,325 -0.04(-2.55%)
Jul 17, 2019 1.600 1.600 1.540 1.570 122,631 +0.09(+6.08%)
Jul 16, 2019 1.630 1.630 1.470 1.480 427,118 -0.15(-9.20%)
Jul 15, 2019 1.720 1.740 1.620 1.630 92,867 -0.08(-4.68%)
Jul 12, 2019 1.670 1.850 1.650 1.710 207,837 -0.04(-2.29%)
Jul 11, 2019 1.650 1.800 1.650 1.750 96,621 +0.09(+5.42%)
Jul 10, 2019 1.730 1.750 1.630 1.660 99,530 -0.04(-2.35%)
Jul 09, 2019 1.730 1.760 1.670 1.700 233,229 -0.04(-2.30%)
Jul 08, 2019 1.810 1.810 1.740 1.740 190,048 -0.06(-3.33%)
Jul 05, 2019 1.860 1.870 1.760 1.800 308,164 -0.04(-2.17%)
Jul 04, 2019 1.770 1.840 1.730 1.840 83,430 +0.06(+3.37%)
Jul 03, 2019 1.810 1.880 1.720 1.780 79,798 -0.03(-1.66%)
Jul 02, 2019 1.980 2.000 1.800 1.810 444,174 -0.16(-8.12%)
Jun 28, 2019 1.970 1.970 1.970 0 +0.09(+4.79%)
Jun 27, 2019 1.770 1.880 1.770 1.880 268,093 +0.18(+10.59%)
Jun 26, 2019 1.780 1.850 1.700 1.700 286,250 -0.15(-8.11%)
Jun 25, 2019 1.930 1.950 1.780 1.850 243,722 -0.05(-2.63%)
Jun 24, 2019 1.970 2.030 1.890 1.900 460,225 -0.10(-5.00%)
Jun 21, 2019 1.980 2.000 1.740 2.000 576,754 +0.02(+1.01%)
Jun 20, 2019 1.980 2.010 1.880 1.980 339,860 +0.05(+2.59%)
Jun 19, 2019 2.040 2.050 1.880 1.930 257,519 -0.10(-4.93%)
Jun 18, 2019 1.840 2.030 1.840 2.030 370,010 +0.14(+7.41%)
Jun 17, 2019 1.780 1.910 1.780 1.890 258,102 +0.15(+8.62%)
Jun 14, 2019 1.680 1.800 1.680 1.740 176,541 +0.04(+2.35%)
Jun 13, 2019 1.650 1.700 1.600 1.700 182,527 +0.11(+6.92%)
Jun 12, 2019 1.550 1.600 1.540 1.590 98,205 +0.04(+2.58%)
Jun 11, 2019 1.500 1.590 1.500 1.550 155,414 +0.00(+0.00%)
Jun 10, 2019 1.650 1.680 1.550 1.550 49,768 -0.10(-6.06%)
Jun 07, 2019 1.710 1.720 1.650 1.650 44,036 -0.04(-2.37%)
Jun 06, 2019 1.640 1.700 1.640 1.690 101,115 +0.07(+4.32%)
Jun 05, 2019 1.640 1.660 1.600 1.620 109,696 -0.02(-1.22%)
Jun 04, 2019 1.720 1.720 1.590 1.640 119,872 -0.01(-0.61%)
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.