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 (%)
May 29, 2020 0.8200 0.8800 0.8200 0.8400 17,166 +0.04(+5.00%)
May 28, 2020 0.8000 0.8300 0.8000 0.8000 45,132 +0.00(+0.00%)
May 27, 2020 0.8100 0.8500 0.8000 0.8000 37,200 -0.06(-6.98%)
May 26, 2020 0.8600 0.8600 0.8600 0.8600 9,905 +0.00(+0.00%)
May 25, 2020 0.8300 0.8700 0.8300 0.8600 8,200 +0.03(+3.61%)
May 22, 2020 0.8500 0.8500 0.8300 0.8300 11,389 -0.02(-2.35%)
May 21, 2020 0.9400 0.9400 0.8500 0.8500 10,599 +0.01(+1.19%)
May 20, 2020 0.8400 0.8400 0.8400 0.8400 3,000 +0.00(+0.00%)
May 19, 2020 0.9700 0.9700 0.8400 0.8400 19,166 +0.01(+1.20%)
May 15, 2020 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
May 14, 2020 0.8300 0.9200 0.8300 0.8700 6,751 +0.01(+1.16%)
May 13, 2020 0.9300 0.9300 0.8600 0.8600 6,375 +0.01(+1.18%)
May 12, 2020 0.9000 0.9000 0.8500 0.8500 6,470 -0.01(-1.16%)
May 11, 2020 0.8600 0.9500 0.8600 0.8600 6,835 +0.00(+0.00%)
May 08, 2020 0.9800 0.9800 0.8600 0.8600 7,550 -0.05(-5.49%)
May 07, 2020 0.9100 0.9900 0.9100 0.9100 24,198 -0.04(-4.21%)
May 06, 2020 0.9500 0.9500 0.9500 0.9500 4,095 -0.25(-20.83%)
May 05, 2020 1.150 1.200 0.9100 1.200 19,669 +0.21(+21.21%)
May 04, 2020 0.9900 1.100 0.9900 0.9900 14,060 +0.02(+2.06%)
May 01, 2020 0.9500 0.9900 0.8500 0.9700 33,585 +0.07(+7.78%)
Apr 30, 2020 0.7500 1.060 0.7500 0.9000 54,065 +0.17(+23.29%)
Apr 29, 2020 0.8200 0.8300 0.7300 0.7300 8,990 -0.06(-7.59%)
Apr 28, 2020 0.8200 0.8200 0.7600 0.7900 21,310 -0.04(-4.82%)
Apr 27, 2020 0.8300 0.8300 0.7500 0.8300 32,152 +0.06(+7.79%)
Apr 24, 2020 0.7900 0.8700 0.7700 0.7700 31,800 +0.00(+0.00%)
Apr 23, 2020 0.7900 0.8200 0.7700 0.7700 44,569 -0.02(-2.53%)
Apr 22, 2020 0.8400 0.8400 0.7900 0.7900 8,489 -0.06(-7.06%)
Apr 21, 2020 0.8400 0.8500 0.8400 0.8500 6,630 +0.04(+4.94%)
Apr 20, 2020 0.9000 0.9000 0.8100 0.8100 12,581 -0.06(-6.90%)
Apr 17, 2020 0.9000 0.9000 0.8700 0.8700 8,000 -0.03(-3.33%)
Apr 16, 2020 0.8600 0.9500 0.8600 0.9000 14,675 +0.04(+4.65%)
Apr 15, 2020 0.9100 0.9100 0.8600 0.8600 3,035 -0.02(-2.27%)
Apr 14, 2020 0.9300 1.000 0.8800 0.8800 34,835 +0.02(+2.33%)
Apr 13, 2020 0.8300 0.8600 0.8000 0.8600 9,512 +0.09(+11.69%)
Apr 09, 2020 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Apr 08, 2020 0.8500 0.9500 0.8100 0.8100 33,980 +0.00(+0.00%)
Apr 07, 2020 0.8500 0.9100 0.8100 0.8100 40,652 +0.04(+5.19%)
Apr 06, 2020 0.6900 0.7700 0.6700 0.7700 29,207 +0.09(+13.24%)
Apr 03, 2020 0.6500 0.6800 0.6500 0.6800 15,119 +0.08(+13.33%)
Apr 02, 2020 0.5000 0.6000 0.5000 0.6000 5,070 -0.01(-1.64%)
Apr 01, 2020 0.5600 0.6100 0.5600 0.6100 5,610 +0.06(+10.91%)
Mar 31, 2020 0.4900 0.5500 0.4900 0.5500 5,034 -0.04(-6.78%)
Mar 30, 2020 0.5900 0.5900 0.5700 0.5900 9,319 +0.03(+5.36%)
Mar 27, 2020 0.5900 0.5900 0.5000 0.5600 32,950 +0.01(+1.82%)
Mar 26, 2020 0.4900 0.5500 0.4900 0.5500 7,780 +0.00(+0.00%)
Mar 25, 2020 0.5600 0.5800 0.5100 0.5500 13,719 -0.04(-6.78%)
Mar 24, 2020 0.5900 0.5900 0.5900 0.5900 1,230 +0.02(+3.51%)
Mar 23, 2020 0.6400 0.6400 0.5700 0.5700 25,327 -0.07(-10.94%)
Mar 20, 2020 0.6500 0.6500 0.6400 0.6400 8,924 +0.03(+4.92%)
Mar 19, 2020 0.6200 0.6200 0.5800 0.6100 8,000 -0.02(-3.17%)
Mar 18, 2020 0.6400 0.6400 0.5500 0.6300 5,480 -0.02(-3.08%)
Mar 17, 2020 0.4250 0.6500 0.4250 0.6500 36,720 +0.23(+52.94%)
Mar 16, 2020 0.3950 0.5800 0.3550 0.4250 151,520 -0.20(-31.45%)
Mar 13, 2020 0.5800 0.6200 0.5800 0.6200 4,365 +0.00(+0.00%)
Mar 12, 2020 0.6100 0.6800 0.6000 0.6200 29,600 -0.08(-11.43%)
Mar 11, 2020 0.6300 0.7000 0.6300 0.7000 4,400 +0.00(+0.00%)
Mar 10, 2020 0.6700 0.7000 0.6500 0.7000 31,789 -0.01(-1.41%)
Mar 09, 2020 0.8000 0.8000 0.6600 0.7100 11,706 +0.04(+5.97%)
Mar 06, 2020 0.6600 0.6800 0.6600 0.6700 5,903 -0.03(-4.29%)
Mar 05, 2020 0.7200 0.8200 0.6400 0.7000 16,330 -0.07(-9.09%)
Mar 04, 2020 0.8100 0.8100 0.7700 0.7700 1,500 -0.03(-3.75%)
Mar 03, 2020 0.8100 0.8100 0.7300 0.8000 6,354 +0.10(+14.29%)
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.