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 (%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.15(+17.24%)
Aug 30, 2018 0.8300 0.8900 0.8200 0.8700 415,850 +0.02(+2.35%)
Aug 29, 2018 0.7500 0.8500 0.7500 0.8500 111,967 +0.10(+13.33%)
Aug 28, 2018 0.8100 0.8200 0.7500 0.7500 117,134 -0.07(-8.54%)
Aug 27, 2018 0.8700 0.9000 0.8200 0.8200 230,037 -0.02(-2.38%)
Aug 24, 2018 0.8400 0.8500 0.7400 0.8400 358,000 +0.09(+12.00%)
Aug 23, 2018 0.7500 0.7800 0.7400 0.7500 242,908 +0.02(+2.74%)
Aug 22, 2018 0.7300 0.7400 0.7100 0.7300 101,271 -0.02(-2.67%)
Aug 21, 2018 0.7500 0.7600 0.7200 0.7500 218,567 -0.02(-2.60%)
Aug 20, 2018 0.7600 0.7700 0.7500 0.7700 196,182 +0.04(+5.48%)
Aug 17, 2018 0.7300 0.7500 0.7100 0.7300 172,200 +0.02(+2.82%)
Aug 16, 2018 0.7200 0.7500 0.7000 0.7100 158,934 +0.02(+2.90%)
Aug 15, 2018 0.7600 0.7600 0.6700 0.6900 408,918 -0.07(-9.21%)
Aug 14, 2018 0.7500 0.7600 0.7300 0.7600 156,416 -0.02(-2.56%)
Aug 13, 2018 0.8400 0.8400 0.7800 0.7800 280,984 -0.05(-6.02%)
Aug 10, 2018 0.8300 0.8400 0.7900 0.8300 404,400 +0.02(+2.47%)
Aug 09, 2018 0.7500 0.8300 0.7300 0.8100 259,395 +0.02(+2.53%)
Aug 08, 2018 0.8300 0.8300 0.7500 0.7900 232,816 -0.07(-8.14%)
Aug 07, 2018 0.9000 0.9100 0.8400 0.8600 341,244 -0.02(-2.27%)
Aug 03, 2018 0.8800 0.8800 0.8800 0 +0.10(+12.82%)
Aug 02, 2018 0.7400 0.7800 0.7300 0.7800 471,091 +0.03(+4.00%)
Aug 01, 2018 0.7000 0.7500 0.6500 0.7500 272,654 +0.05(+7.14%)
Jul 31, 2018 0.7000 0.7300 0.6300 0.7000 225,969 +0.00(+0.00%)
Jul 30, 2018 0.6600 0.7200 0.6500 0.7000 356,192 +0.08(+12.90%)
Jul 27, 2018 0.6500 0.6700 0.6200 0.6200 267,003 -0.02(-3.13%)
Jul 26, 2018 0.5900 0.6500 0.5900 0.6400 360,794 +0.05(+8.47%)
Jul 25, 2018 0.6000 0.6000 0.5500 0.5900 208,285 -0.01(-1.67%)
Jul 24, 2018 0.5000 0.6200 0.5000 0.6000 419,222 +0.08(+15.38%)
Jul 23, 2018 0.5500 0.5600 0.4800 0.5200 673,500 -0.03(-5.45%)
Jul 20, 2018 0.6000 0.6000 0.5500 0.5500 94,400 -0.04(-6.78%)
Jul 19, 2018 0.6100 0.6700 0.5800 0.5900 312,565 -0.02(-3.28%)
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.