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 (%)
Feb 28, 2020 0.7500 0.7500 0.6000 0.6000 70,920 -0.15(-20.00%)
Feb 27, 2020 0.7500 0.7500 0.7500 1,019 +0.00(+0.00%)
Feb 26, 2020 0.8300 0.8300 0.7300 0.7500 36,766 -0.08(-9.64%)
Feb 25, 2020 0.8500 0.8500 0.7500 0.8300 10,369 +0.01(+1.22%)
Feb 24, 2020 0.8900 0.8900 0.8200 0.8200 1,543 -0.08(-8.89%)
Feb 21, 2020 0.7600 0.9000 0.7600 0.9000 14,291 +0.07(+8.43%)
Feb 20, 2020 0.8100 0.8300 0.8100 0.8300 7,455 +0.09(+12.16%)
Feb 19, 2020 0.8100 0.8500 0.7200 0.7400 36,324 -0.08(-9.76%)
Feb 18, 2020 0.8300 0.8500 0.8000 0.8200 23,798 -0.06(-6.82%)
Feb 14, 2020 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Feb 13, 2020 1.010 1.020 0.9500 0.9500 59,730 -0.05(-5.00%)
Feb 12, 2020 1.050 1.080 1.000 1.000 32,445 -0.01(-0.99%)
Feb 11, 2020 1.060 1.090 1.010 1.010 40,207 -0.04(-3.81%)
Feb 10, 2020 1.030 1.130 1.010 1.050 36,951 -0.01(-0.94%)
Feb 07, 2020 0.9000 1.070 0.8100 1.060 42,947 +0.07(+7.07%)
Feb 06, 2020 0.7400 0.9900 0.7400 0.9900 64,386 +0.26(+35.62%)
Feb 05, 2020 0.7200 0.7500 0.7200 0.7300 21,896 +0.00(+0.00%)
Feb 04, 2020 0.7500 0.7500 0.7300 0.7300 16,500 -0.05(-6.41%)
Feb 03, 2020 0.7000 0.7800 0.6900 0.7800 13,176 +0.03(+4.00%)
Jan 31, 2020 0.7700 0.7700 0.7500 0.7500 32,988 -0.06(-7.41%)
Jan 30, 2020 0.8800 0.9100 0.7600 0.8100 46,840 -0.04(-4.71%)
Jan 29, 2020 0.8600 0.8700 0.7500 0.8500 36,446 +0.01(+1.19%)
Jan 28, 2020 0.9500 0.9500 0.8400 0.8400 19,748 +0.04(+5.00%)
Jan 27, 2020 0.8500 0.8800 0.7800 0.8000 71,587 -0.04(-4.76%)
Jan 24, 2020 0.9100 0.9800 0.8000 0.8400 182,453 -0.05(-5.62%)
Jan 23, 2020 0.9400 1.060 0.8900 0.8900 85,811 +0.00(+0.00%)
Jan 22, 2020 0.8300 0.9000 0.8200 0.8900 76,371 +0.10(+12.66%)
Jan 21, 2020 0.7000 0.8500 0.7000 0.7900 264,159 +0.09(+12.86%)
Jan 20, 2020 0.9800 0.9800 0.6000 0.7000 437,690 -0.25(-26.32%)
Jan 17, 2020 1.100 1.160 0.8700 0.9500 124,002 -0.19(-16.67%)
Jan 16, 2020 1.410 1.560 1.100 1.140 301,706 -0.18(-13.64%)
Jan 15, 2020 1.200 1.450 1.180 1.320 293,056 +0.20(+17.86%)
Jan 14, 2020 0.9500 1.200 0.9300 1.120 474,425 +0.22(+24.44%)
Jan 13, 2020 0.8500 0.9300 0.8300 0.9000 216,026 +0.12(+15.38%)
Jan 10, 2020 0.6900 0.7900 0.6900 0.7800 44,952 +0.08(+11.43%)
Jan 09, 2020 0.6500 0.7500 0.6400 0.7000 110,170 +0.05(+7.69%)
Jan 08, 2020 0.5400 0.6500 0.5300 0.6500 47,357 +0.10(+18.18%)
Jan 07, 2020 0.5100 0.5500 0.5000 0.5500 28,967 +0.03(+5.77%)
Jan 06, 2020 0.5400 0.5800 0.5100 0.5200 86,720 -0.04(-7.14%)
Jan 03, 2020 0.5700 0.6300 0.5500 0.5600 137,196 +0.03(+5.66%)
Jan 02, 2020 0.4250 0.5300 0.4200 0.5300 128,042 +0.12(+30.86%)
Dec 31, 2019 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2019 0.4100 0.4150 0.4000 0.4050 10,842 -0.00(-1.22%)
Dec 27, 2019 0.4500 0.4500 0.3550 0.4100 109,954 +0.00(+0.00%)
Dec 24, 2019 0.4100 0.4100 0.4100 0 -0.06(-11.83%)
Dec 23, 2019 0.5000 0.5000 0.4100 0.4650 30,144 +0.05(+10.71%)
Dec 20, 2019 0.4000 0.5900 0.3500 0.4200 47,842 +0.38(+833.33%)
Dec 19, 2019 0.0600 0.0700 0.0400 0.0450 2,431,517 -0.01(-25.00%)
Dec 18, 2019 0.0750 0.0750 0.0600 0.0600 1,230,845 -0.01(-20.00%)
Dec 17, 2019 0.0700 0.0800 0.0600 0.0750 1,405,142 -0.01(-11.76%)
Dec 16, 2019 0.0850 0.0850 0.0800 0.0850 771,039 +0.00(+0.00%)
Dec 13, 2019 0.0750 0.0900 0.0750 0.0850 410,400 +0.01(+13.33%)
Dec 12, 2019 0.0850 0.0850 0.0750 0.0750 993,030 -0.01(-16.67%)
Dec 11, 2019 0.0750 0.0950 0.0750 0.0900 1,848,128 +0.01(+20.00%)
Dec 10, 2019 0.1200 0.1200 0.0700 0.0750 4,896,373 -0.04(-37.50%)
Dec 09, 2019 0.1400 0.1450 0.1200 0.1200 908,545 -0.03(-20.00%)
Dec 06, 2019 0.1600 0.1650 0.1450 0.1500 1,029,396 -0.01(-6.25%)
Dec 05, 2019 0.1800 0.1800 0.1600 0.1600 336,146 -0.03(-15.79%)
Dec 04, 2019 0.2000 0.2000 0.1800 0.1900 317,304 -0.01(-5.00%)
Dec 03, 2019 0.1900 0.2000 0.1750 0.2000 506,051 +0.02(+8.11%)
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.