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 (%)
May 31, 2019 1.720 1.830 1.620 1.800 111,733 -0.01(-0.55%)
May 30, 2019 1.680 1.830 1.650 1.810 173,738 +0.21(+13.12%)
May 29, 2019 1.820 1.820 1.550 1.600 169,883 -0.20(-11.11%)
May 28, 2019 1.860 1.890 1.770 1.800 92,440 -0.07(-3.74%)
May 27, 2019 1.930 1.940 1.870 1.870 20,560 -0.03(-1.58%)
May 24, 2019 1.900 1.920 1.860 1.900 44,885 +0.04(+2.15%)
May 23, 2019 1.910 1.970 1.850 1.860 81,439 -0.10(-5.10%)
May 22, 2019 1.860 1.970 1.860 1.960 114,358 +0.05(+2.62%)
May 21, 2019 1.930 1.940 1.870 1.910 64,367 +0.04(+2.14%)
May 17, 2019 1.870 1.870 1.870 0 -0.11(-5.56%)
May 16, 2019 2.030 2.030 1.870 1.980 112,472 -0.03(-1.49%)
May 15, 2019 1.920 2.030 1.920 2.010 233,290 +0.11(+5.79%)
May 14, 2019 1.810 1.900 1.790 1.900 63,230 +0.15(+8.57%)
May 13, 2019 1.830 1.830 1.700 1.750 133,556 -0.02(-1.13%)
May 10, 2019 1.700 1.770 1.700 1.770 227,285 +0.11(+6.63%)
May 09, 2019 1.800 1.800 1.640 1.660 113,118 -0.17(-9.29%)
May 08, 2019 1.800 1.860 1.780 1.830 150,081 +0.09(+5.17%)
May 07, 2019 1.880 1.890 1.730 1.740 136,360 -0.12(-6.45%)
May 06, 2019 1.880 1.950 1.860 1.860 130,159 -0.12(-6.06%)
May 03, 2019 2.040 2.060 1.980 1.980 49,604 -0.06(-2.94%)
May 02, 2019 2.100 2.100 2.020 2.040 101,567 -0.04(-1.92%)
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.