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 (%)
Dec 31, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 28, 2018 0.9500 1.060 0.9500 1.000 143,715 +0.06(+6.38%)
Dec 27, 2018 0.8800 0.9400 0.8800 0.9400 48,034 +0.08(+9.30%)
Dec 24, 2018 0.8600 0.8600 0.8600 0 -0.06(-6.52%)
Dec 21, 2018 0.9800 0.9800 0.9200 0.9200 54,854 -0.04(-4.17%)
Dec 20, 2018 0.9900 1.020 0.9600 0.9600 60,758 -0.04(-4.00%)
Dec 19, 2018 1.040 1.040 1.000 1.000 39,963 -0.04(-3.85%)
Dec 18, 2018 1.000 1.120 0.9900 1.040 437,950 +0.01(+0.97%)
Dec 17, 2018 1.170 1.180 1.000 1.030 50,139 -0.11(-9.65%)
Dec 14, 2018 1.040 1.190 1.040 1.140 126,029 +0.11(+10.68%)
Dec 13, 2018 1.090 1.120 1.030 1.030 80,908 -0.08(-7.21%)
Dec 12, 2018 1.100 1.130 1.070 1.110 75,716 +0.06(+5.71%)
Dec 11, 2018 1.070 1.130 1.050 1.050 152,576 +0.11(+11.70%)
Dec 10, 2018 1.030 1.060 0.9400 0.9400 43,925 -0.06(-6.00%)
Dec 07, 2018 0.9900 1.030 0.9900 1.000 38,466 +0.07(+7.53%)
Dec 06, 2018 1.060 1.060 0.9200 0.9300 57,954 -0.12(-11.43%)
Dec 05, 2018 1.080 1.080 0.9700 1.050 35,249 -0.06(-5.41%)
Dec 04, 2018 1.150 1.170 1.090 1.110 61,487 -0.07(-5.93%)
Dec 03, 2018 1.330 1.400 1.150 1.180 172,652 -0.02(-1.67%)
Nov 30, 2018 1.200 1.200 1.030 1.200 90,600 +0.19(+18.81%)
Nov 29, 2018 1.000 1.100 1.000 1.010 136,270 +0.02(+2.02%)
Nov 28, 2018 0.9800 1.050 0.8500 0.9900 269,088 +0.00(+0.00%)
Nov 27, 2018 1.060 1.060 0.9600 0.9900 33,904 -0.07(-6.60%)
Nov 26, 2018 1.060 1.100 1.010 1.060 86,143 +0.00(+0.00%)
Nov 23, 2018 1.060 1.130 0.9200 1.060 136,400 -0.09(-7.83%)
Nov 22, 2018 1.150 1.150 1.130 1.150 23,256 +0.03(+2.68%)
Nov 21, 2018 1.240 1.240 1.060 1.120 123,824 -0.12(-9.68%)
Nov 20, 2018 1.350 1.380 1.240 1.240 20,289 -0.11(-8.15%)
Nov 19, 2018 1.380 1.440 1.300 1.350 31,599 -0.01(-0.74%)
Nov 16, 2018 1.360 1.570 1.360 1.360 23,000 -0.24(-15.00%)
Nov 15, 2018 1.440 1.600 1.440 1.600 38,110 +0.15(+10.34%)
Nov 14, 2018 1.490 1.520 1.330 1.450 118,267 -0.05(-3.33%)
Nov 13, 2018 1.600 1.600 1.420 1.500 53,830 -0.13(-7.98%)
Nov 12, 2018 1.690 1.690 1.570 1.630 67,050 -0.09(-5.23%)
Nov 09, 2018 1.720 1.740 1.650 1.720 35,200 -0.02(-1.15%)
Nov 08, 2018 1.720 1.820 1.630 1.740 42,944 -0.03(-1.69%)
Nov 07, 2018 1.820 1.840 1.680 1.770 141,290 +0.03(+1.72%)
Nov 06, 2018 1.920 1.930 1.700 1.740 145,983 -0.21(-10.77%)
Nov 05, 2018 1.770 1.950 1.720 1.950 536,279 +0.44(+29.14%)
Nov 02, 2018 1.510 1.530 1.350 1.510 190,700 +0.11(+7.86%)
Nov 01, 2018 1.320 1.400 1.300 1.400 92,084 +0.13(+10.24%)
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%)
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.