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 (%)
Mar 29, 2019 2.130 2.160 2.080 2.160 180,678 +0.01(+0.47%)
Mar 28, 2019 2.150 2.160 2.080 2.150 182,619 +0.02(+0.94%)
Mar 27, 2019 2.110 2.170 2.100 2.130 330,140 +0.00(+0.00%)
Mar 26, 2019 2.000 2.130 1.990 2.130 154,329 +0.04(+1.91%)
Mar 25, 2019 2.120 2.140 2.040 2.090 136,348 -0.02(-0.95%)
Mar 22, 2019 2.160 2.170 2.080 2.110 152,458 -0.04(-1.86%)
Mar 21, 2019 2.130 2.150 2.120 2.150 158,131 +0.02(+0.94%)
Mar 20, 2019 2.110 2.140 2.070 2.130 171,620 +0.01(+0.47%)
Mar 19, 2019 2.120 2.120 2.050 2.120 370,994 +0.09(+4.43%)
Mar 18, 2019 2.140 2.140 1.990 2.030 305,233 -0.09(-4.25%)
Mar 15, 2019 2.110 2.160 2.070 2.120 241,919 +0.01(+0.47%)
Mar 14, 2019 2.130 2.150 2.090 2.110 235,736 -0.04(-1.86%)
Mar 13, 2019 2.190 2.200 2.130 2.150 396,127 +0.02(+0.94%)
Mar 12, 2019 2.150 2.190 2.110 2.130 212,877 -0.03(-1.39%)
Mar 11, 2019 2.260 2.280 2.110 2.160 343,518 -0.09(-4.00%)
Mar 08, 2019 2.200 2.250 2.150 2.250 341,963 +0.06(+2.74%)
Mar 07, 2019 2.200 2.250 2.120 2.190 764,089 +0.08(+3.79%)
Mar 06, 2019 2.200 2.270 2.010 2.110 792,400 -0.10(-4.52%)
Mar 05, 2019 2.050 2.210 2.030 2.210 668,866 +0.15(+7.28%)
Mar 04, 2019 2.020 2.060 1.990 2.060 516,641 +0.12(+6.19%)
Mar 01, 2019 1.900 1.940 1.860 1.940 566,697 +0.18(+10.23%)
Feb 28, 2019 1.740 1.840 1.720 1.760 345,291 +0.04(+2.33%)
Feb 27, 2019 1.720 1.760 1.700 1.720 157,049 +0.02(+1.18%)
Feb 26, 2019 1.720 1.760 1.680 1.700 307,595 +0.02(+1.19%)
Feb 25, 2019 1.990 1.990 1.680 1.680 676,750 -0.36(-17.65%)
Feb 22, 2019 2.020 2.040 1.980 2.040 131,535 -0.02(-0.97%)
Feb 21, 2019 2.030 2.080 2.030 2.060 220,518 +0.02(+0.98%)
Feb 20, 2019 2.030 2.050 1.960 2.040 310,195 +0.00(+0.00%)
Feb 19, 2019 2.000 2.090 1.990 2.040 340,765 +0.01(+0.49%)
Feb 15, 2019 2.030 2.030 2.030 0 -0.02(-0.98%)
Feb 14, 2019 2.020 2.100 2.020 2.050 603,553 +0.03(+1.49%)
Feb 13, 2019 1.980 2.030 1.940 2.020 399,569 +0.02(+1.00%)
Feb 12, 2019 2.060 2.070 1.960 2.000 559,012 -0.13(-6.10%)
Feb 11, 2019 2.010 2.130 1.970 2.130 860,669 +0.18(+9.23%)
Feb 08, 2019 1.880 1.960 1.860 1.950 408,469 +0.09(+4.84%)
Feb 07, 2019 1.690 1.860 1.660 1.860 402,466 +0.21(+12.73%)
Feb 06, 2019 1.630 1.680 1.590 1.650 353,375 -0.04(-2.37%)
Feb 05, 2019 1.640 1.690 1.590 1.690 483,064 +0.04(+2.42%)
Feb 04, 2019 1.570 1.650 1.540 1.650 279,639 +0.01(+0.61%)
Feb 01, 2019 1.570 1.640 1.570 1.640 156,869 +0.07(+4.46%)
Jan 31, 2019 1.560 1.610 1.510 1.570 391,650 +0.07(+4.67%)
Jan 30, 2019 1.300 1.520 1.270 1.500 292,254 +0.20(+15.38%)
Jan 29, 2019 1.350 1.400 1.270 1.300 193,262 -0.12(-8.45%)
Jan 28, 2019 1.500 1.500 1.370 1.420 89,707 -0.08(-5.33%)
Jan 25, 2019 1.520 1.520 1.490 1.500 59,678 +0.01(+0.67%)
Jan 24, 2019 1.550 1.550 1.470 1.490 163,310 -0.01(-0.67%)
Jan 23, 2019 1.610 1.610 1.470 1.500 198,169 -0.11(-6.83%)
Jan 22, 2019 1.700 1.770 1.360 1.610 466,846 -0.02(-1.23%)
Jan 21, 2019 1.600 1.650 1.600 1.630 58,131 +0.03(+1.87%)
Jan 18, 2019 1.560 1.650 1.550 1.600 279,479 +0.05(+3.23%)
Jan 17, 2019 1.630 1.630 1.550 1.550 77,904 +0.05(+3.33%)
Jan 16, 2019 1.550 1.550 1.480 1.500 111,102 -0.13(-7.98%)
Jan 15, 2019 1.620 1.690 1.570 1.630 181,391 +0.00(+0.00%)
Jan 14, 2019 1.550 1.730 1.490 1.630 398,658 +0.25(+18.12%)
Jan 11, 2019 1.290 1.410 1.280 1.380 199,311 +0.09(+6.98%)
Jan 10, 2019 1.280 1.310 1.230 1.290 181,733 -0.02(-1.53%)
Jan 09, 2019 1.240 1.350 1.210 1.310 320,975 +0.23(+21.30%)
Jan 08, 2019 1.100 1.130 1.050 1.080 57,418 +0.02(+1.89%)
Jan 07, 2019 1.100 1.130 1.060 1.060 33,933 -0.04(-3.64%)
Jan 04, 2019 1.030 1.110 1.030 1.100 98,494 +0.07(+6.80%)
Jan 03, 2019 1.020 1.050 1.010 1.030 139,774 +0.02(+1.98%)
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.