Breaking News Bar

Business News and Information

Chemesis International Inc (OP: CADMF )

0.2771 USD +0.0171 (+6.58%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.2400 0.2915 0.2400 0.2771 208,297 +0.02(+6.58%)
Jul 22, 2021 0.2899 0.2899 0.2466 0.2600 299,012 -0.02(-7.01%)
Jul 21, 2021 0.2762 0.2944 0.2700 0.2796 188,027 -0.00(-0.14%)
Jul 20, 2021 0.2900 0.3024 0.2700 0.2800 284,825 -0.01(-5.02%)
Jul 19, 2021 0.3000 0.3120 0.2701 0.2948 317,924 -0.02(-5.51%)
Jul 16, 2021 0.3100 0.3460 0.3000 0.3120 293,286 -0.03(-9.83%)
Jul 15, 2021 0.3395 0.3700 0.3300 0.3460 277,005 -0.02(-6.49%)
Jul 14, 2021 0.3900 0.3943 0.3700 0.3700 205,950 -0.02(-5.13%)
Jul 13, 2021 0.3847 0.4050 0.3847 0.3900 193,018 -0.01(-2.50%)
Jul 12, 2021 0.4340 0.4340 0.3950 0.4000 355,143 -0.00(-0.02%)
Jul 09, 2021 0.3878 0.4179 0.3876 0.4001 399,739 +0.02(+3.95%)
Jul 08, 2021 0.3730 0.4240 0.3730 0.3849 347,215 -0.02(-4.16%)
Jul 07, 2021 0.3900 0.4200 0.3655 0.4016 417,088 +0.01(+3.77%)
Jul 06, 2021 0.3600 0.4300 0.3500 0.3870 278,369 -0.01(-2.32%)
Jul 02, 2021 0.3900 0.4206 0.3900 0.3962 136,816 -0.00(-0.33%)
Jul 01, 2021 0.4241 0.4300 0.3900 0.3975 287,510 -0.01(-3.05%)
Jun 30, 2021 0.4300 0.4300 0.3900 0.4100 249,543 +0.00(+0.00%)
Jun 29, 2021 0.4417 0.4500 0.4000 0.4100 315,575 -0.01(-3.51%)
Jun 28, 2021 0.4880 0.4880 0.4000 0.4249 338,531 -0.02(-3.43%)
Jun 25, 2021 0.4500 0.4608 0.4200 0.4400 209,924 -0.00(-0.56%)
Jun 24, 2021 0.4600 0.4798 0.4300 0.4425 325,835 -0.01(-3.13%)
Jun 23, 2021 0.4520 0.4588 0.4300 0.4568 260,045 +0.02(+3.82%)
Jun 22, 2021 0.4500 0.5000 0.4388 0.4400 173,916 -0.02(-3.32%)
Jun 21, 2021 0.5000 0.5000 0.4500 0.4551 201,535 -0.01(-2.02%)
Jun 18, 2021 0.4700 0.4911 0.4450 0.4645 348,549 +0.01(+1.75%)
Jun 17, 2021 0.4578 0.4820 0.4500 0.4565 177,462 -0.01(-2.14%)
Jun 16, 2021 0.4900 0.4900 0.4389 0.4665 193,797 +0.00(+0.30%)
Jun 15, 2021 0.4463 0.4814 0.4400 0.4651 217,466 +0.02(+3.36%)
Jun 14, 2021 0.4994 0.5000 0.4448 0.4500 298,414 -0.04(-8.89%)
Jun 11, 2021 0.4280 0.5100 0.4280 0.4939 321,109 +0.02(+5.26%)
Jun 10, 2021 0.4800 0.4922 0.4493 0.4692 449,971 -0.01(-1.22%)
Jun 09, 2021 0.4930 0.5040 0.4300 0.4750 326,120 +0.02(+4.35%)
Jun 08, 2021 0.4910 0.4910 0.4400 0.4552 189,623 +0.00(+0.80%)
Jun 07, 2021 0.4850 0.4850 0.4200 0.4516 264,328 +0.01(+2.61%)
Jun 04, 2021 0.4936 0.5050 0.4290 0.4401 360,844 -0.04(-9.11%)
Jun 03, 2021 0.5270 0.5270 0.4700 0.4842 473,564 -0.01(-1.57%)
Jun 02, 2021 0.5000 0.5333 0.4703 0.4919 600,618 -0.01(-2.59%)
Jun 01, 2021 0.5460 0.5600 0.4900 0.5050 832,597 -0.05(-8.53%)
May 28, 2021 0.5550 0.5870 0.5450 0.5521 386,093 -0.00(-0.52%)
May 27, 2021 0.5800 0.5800 0.5400 0.5550 477,346 -0.00(-0.09%)
May 26, 2021 0.5803 0.6000 0.5300 0.5555 581,322 -0.02(-4.29%)
May 25, 2021 0.6500 0.6782 0.5750 0.5804 406,220 -0.01(-1.63%)
May 24, 2021 0.7700 0.7800 0.5875 0.5900 915,448 -0.01(-1.24%)
May 21, 2021 0.6200 0.6340 0.5800 0.5974 294,083 -0.00(-0.43%)
May 20, 2021 0.6300 0.6300 0.5800 0.6000 485,407 +0.00(+0.22%)
May 19, 2021 0.6067 0.6450 0.5838 0.5987 518,861 -0.01(-1.32%)
May 18, 2021 0.6000 0.6340 0.5910 0.6067 877,453 +0.01(+1.12%)
May 17, 2021 0.5910 0.6000 0.5600 0.6000 767,835 +0.05(+10.09%)
May 14, 2021 0.5492 0.5650 0.5400 0.5450 263,750 +0.01(+1.02%)
May 13, 2021 0.5300 0.5700 0.5180 0.5395 325,806 +0.00(+0.90%)
May 12, 2021 0.6000 0.6000 0.5312 0.5347 375,356 -0.02(-4.31%)
May 11, 2021 0.5900 0.6000 0.5500 0.5588 262,725 -0.01(-1.96%)
May 10, 2021 0.5500 0.5966 0.5500 0.5700 512,293 +0.03(+6.34%)
May 07, 2021 0.5400 0.5500 0.5000 0.5360 247,292 +0.01(+1.13%)
May 06, 2021 0.5600 0.5600 0.4900 0.5300 270,673 +0.02(+3.92%)
May 05, 2021 0.4700 0.5360 0.4697 0.5100 180,808 -0.01(-0.99%)
May 04, 2021 0.5493 0.5600 0.4700 0.5151 226,097 -0.02(-3.54%)
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.
 
bottom clear