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 (%)
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%)
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.