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 (%)
Oct 31, 2018 1.350 1.470 1.270 1.270 153,298 -0.02(-1.55%)
Oct 30, 2018 1.050 1.300 1.040 1.290 124,950 +0.18(+16.22%)
Oct 29, 2018 1.250 1.260 1.080 1.110 203,216 -0.15(-11.90%)
Oct 26, 2018 1.260 1.450 1.250 1.260 163,900 -0.21(-14.29%)
Oct 25, 2018 1.290 1.470 1.290 1.470 186,795 +0.18(+13.95%)
Oct 24, 2018 1.380 1.420 1.260 1.290 134,313 -0.09(-6.52%)
Oct 23, 2018 1.400 1.440 1.110 1.380 694,079 -0.16(-10.39%)
Oct 22, 2018 1.740 1.780 1.540 1.540 162,656 -0.23(-12.99%)
Oct 19, 2018 1.770 1.770 1.670 1.770 191,400 -0.01(-0.56%)
Oct 18, 2018 1.670 1.790 1.650 1.780 119,723 +0.08(+4.71%)
Oct 17, 2018 1.830 1.830 1.680 1.700 100,536 -0.15(-8.11%)
Oct 16, 2018 2.010 2.010 1.800 1.850 150,171 -0.13(-6.57%)
Oct 15, 2018 2.000 2.010 1.960 1.980 130,884 +0.03(+1.54%)
Oct 12, 2018 1.950 1.980 1.770 1.950 219,800 +0.27(+16.07%)
Oct 11, 2018 1.800 1.850 1.630 1.680 145,357 -0.13(-7.18%)
Oct 10, 2018 1.900 1.950 1.810 1.810 77,379 -0.14(-7.18%)
Oct 09, 2018 1.890 1.990 1.890 1.950 231,557 +0.10(+5.41%)
Oct 05, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Oct 04, 2018 1.880 1.880 1.800 1.800 74,034 -0.09(-4.76%)
Oct 03, 2018 1.870 1.890 1.800 1.890 121,438 +0.03(+1.61%)
Oct 02, 2018 1.900 2.000 1.830 1.860 161,229 -0.16(-7.92%)
Oct 01, 2018 1.910 2.040 1.910 2.020 529,229 +0.11(+5.76%)
Sep 28, 2018 1.910 1.950 1.750 1.910 540,800 +0.17(+9.77%)
Sep 27, 2018 1.600 1.830 1.580 1.740 468,783 +0.20(+12.99%)
Sep 26, 2018 1.570 1.580 1.440 1.540 230,007 -0.08(-4.94%)
Sep 25, 2018 1.680 1.720 1.560 1.620 611,593 +0.09(+5.88%)
Sep 24, 2018 1.550 1.590 1.390 1.530 257,906 -0.14(-8.38%)
Sep 21, 2018 1.670 1.700 1.530 1.670 482,800 -0.10(-5.65%)
Sep 20, 2018 1.500 1.770 1.460 1.770 1,406,614 +0.43(+32.09%)
Sep 19, 2018 1.200 1.350 1.180 1.340 1,113,259 +0.20(+17.54%)
Sep 18, 2018 1.090 1.150 1.080 1.140 580,138 +0.07(+6.54%)
Sep 17, 2018 0.9400 1.080 0.9400 1.070 525,149 +0.13(+13.83%)
Sep 14, 2018 0.9400 0.9800 0.9200 0.9400 278,600 -0.03(-3.09%)
Sep 13, 2018 1.020 1.050 0.9700 0.9700 268,237 -0.04(-3.96%)
Sep 12, 2018 1.050 1.100 1.000 1.010 483,694 -0.04(-3.81%)
Sep 11, 2018 0.9700 1.050 0.9500 1.050 738,025 +0.08(+8.25%)
Sep 10, 2018 1.000 1.020 0.9200 0.9700 155,965 -0.01(-1.02%)
Sep 07, 2018 0.9800 1.000 0.9600 0.9800 99,600 -0.04(-3.92%)
Sep 06, 2018 0.9400 1.020 0.9400 1.020 100,880 +0.05(+5.15%)
Sep 05, 2018 0.9400 0.9700 0.9000 0.9700 169,976 +0.01(+1.04%)
Sep 04, 2018 1.030 1.030 0.9000 0.9600 355,252 -0.06(-5.88%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.15(+17.24%)
Aug 30, 2018 0.8300 0.8900 0.8200 0.8700 415,850 +0.02(+2.35%)
Aug 29, 2018 0.7500 0.8500 0.7500 0.8500 111,967 +0.10(+13.33%)
Aug 28, 2018 0.8100 0.8200 0.7500 0.7500 117,134 -0.07(-8.54%)
Aug 27, 2018 0.8700 0.9000 0.8200 0.8200 230,037 -0.02(-2.38%)
Aug 24, 2018 0.8400 0.8500 0.7400 0.8400 358,000 +0.09(+12.00%)
Aug 23, 2018 0.7500 0.7800 0.7400 0.7500 242,908 +0.02(+2.74%)
Aug 22, 2018 0.7300 0.7400 0.7100 0.7300 101,271 -0.02(-2.67%)
Aug 21, 2018 0.7500 0.7600 0.7200 0.7500 218,567 -0.02(-2.60%)
Aug 20, 2018 0.7600 0.7700 0.7500 0.7700 196,182 +0.04(+5.48%)
Aug 17, 2018 0.7300 0.7500 0.7100 0.7300 172,200 +0.02(+2.82%)
Aug 16, 2018 0.7200 0.7500 0.7000 0.7100 158,934 +0.02(+2.90%)
Aug 15, 2018 0.7600 0.7600 0.6700 0.6900 408,918 -0.07(-9.21%)
Aug 14, 2018 0.7500 0.7600 0.7300 0.7600 156,416 -0.02(-2.56%)
Aug 13, 2018 0.8400 0.8400 0.7800 0.7800 280,984 -0.05(-6.02%)
Aug 10, 2018 0.8300 0.8400 0.7900 0.8300 404,400 +0.02(+2.47%)
Aug 09, 2018 0.7500 0.8300 0.7300 0.8100 259,395 +0.02(+2.53%)
Aug 08, 2018 0.8300 0.8300 0.7500 0.7900 232,816 -0.07(-8.14%)
Aug 07, 2018 0.9000 0.9100 0.8400 0.8600 341,244 -0.02(-2.27%)
Aug 03, 2018 0.8800 0.8800 0.8800 0 +0.10(+12.82%)
Aug 02, 2018 0.7400 0.7800 0.7300 0.7800 471,091 +0.03(+4.00%)
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.