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 (%)
Oct 29, 2021 0.1400 0.1550 0.1350 0.1400 96,624 +0.01(+3.70%)
Oct 28, 2021 0.1400 0.1700 0.1350 0.1350 48,200 -0.01(-6.90%)
Oct 27, 2021 0.1450 0.1450 0.1350 0.1450 31,190 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1450 0.1450 3,156 +0.00(+0.00%)
Oct 25, 2021 0.1350 0.1450 0.1350 0.1450 152,040 +0.00(+3.57%)
Oct 22, 2021 0.1350 0.1400 0.1350 0.1400 137,000 +0.00(+0.00%)
Oct 21, 2021 0.1400 0.1400 0.1400 0.1400 50,150 +0.00(+0.00%)
Oct 20, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 19, 2021 0.1400 0.1450 0.1400 0.1400 171,500 +0.00(+0.00%)
Oct 18, 2021 0.1350 0.1400 0.1350 0.1400 268,400 -0.01(-9.68%)
Oct 15, 2021 0.1500 0.1650 0.1400 0.1550 39,000 -0.01(-3.13%)
Oct 14, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 10,100 -0.01(-3.23%)
Oct 12, 2021 0.1450 0.1600 0.1450 0.1550 9,700 +0.00(+0.00%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 07, 2021 0.1500 0.1600 0.1500 0.1600 46,320 +0.01(+6.67%)
Oct 06, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Oct 05, 2021 0.1400 0.1500 0.1400 0.1400 53,697 -0.01(-9.68%)
Oct 04, 2021 0.1500 0.1550 0.1400 0.1550 16,500 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1600 0.1550 0.1600 25,000 +0.01(+3.23%)
Sep 30, 2021 0.1500 0.1550 0.1500 0.1550 2,371 -0.01(-3.13%)
Sep 29, 2021 0.1500 0.1900 0.1500 0.1600 43,500 +0.02(+14.29%)
Sep 28, 2021 0.1700 0.1800 0.1350 0.1400 44,842 -0.03(-17.65%)
Sep 27, 2021 0.1700 0.1700 0.1650 0.1700 17,308 -0.00(-2.86%)
Sep 24, 2021 0.1750 0.1750 0.1750 0.1750 20,825 +0.00(+0.00%)
Sep 23, 2021 0.1800 0.1800 0.1750 0.1750 25,450 +0.00(+0.00%)
Sep 22, 2021 0.1900 0.2000 0.1750 0.1750 76,392 -0.02(-7.89%)
Sep 21, 2021 0.1800 0.1900 0.1800 0.1900 7,810 -0.01(-2.56%)
Sep 20, 2021 0.1900 0.2050 0.1800 0.1950 20,819 +0.00(+0.00%)
Sep 17, 2021 0.1900 0.1950 0.1850 0.1950 13,750 +0.01(+5.41%)
Sep 16, 2021 0.1800 0.1950 0.1800 0.1850 79,873 +0.01(+2.78%)
Sep 15, 2021 0.1850 0.1850 0.1800 0.1800 48,500 -0.01(-2.70%)
Sep 14, 2021 0.1900 0.1900 0.1800 0.1850 37,659 -0.01(-2.63%)
Sep 13, 2021 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Sep 10, 2021 0.1850 0.2050 0.1850 0.2000 22,000 +0.00(+0.00%)
Sep 09, 2021 0.1900 0.2000 0.1900 0.2000 1,496 +0.01(+5.26%)
Sep 08, 2021 0.2000 0.2000 0.1900 0.1900 130,260 -0.01(-7.32%)
Sep 07, 2021 0.2050 0.2050 0.1900 0.2050 22,359 +0.01(+7.89%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 02, 2021 0.2000 0.2050 0.1900 0.1900 35,473 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.1800 0.1900 51,600 -0.01(-7.32%)
Aug 31, 2021 0.2150 0.2200 0.2000 0.2050 25,230 +0.00(+0.00%)
Aug 30, 2021 0.2000 0.2100 0.2000 0.2050 9,690 -0.01(-2.38%)
Aug 27, 2021 0.1950 0.2100 0.1950 0.2100 44,350 +0.01(+5.00%)
Aug 26, 2021 0.2100 0.2250 0.2000 0.2000 68,813 -0.03(-14.89%)
Aug 25, 2021 0.1950 0.2350 0.1800 0.2350 119,250 +0.03(+14.63%)
Aug 24, 2021 0.2000 0.2050 0.1800 0.2050 180,100 +0.00(+2.50%)
Aug 23, 2021 0.2400 0.2400 0.1950 0.2000 183,681 -0.04(-16.67%)
Aug 20, 2021 0.2400 0.2400 0.2300 0.2400 22,280 +0.00(+0.00%)
Aug 19, 2021 0.2450 0.2450 0.2400 0.2400 4,600 +0.00(+0.00%)
Aug 18, 2021 0.2350 0.2400 0.2350 0.2400 17,500 -0.01(-2.04%)
Aug 17, 2021 0.2500 0.2600 0.2450 0.2450 18,012 -0.01(-3.92%)
Aug 16, 2021 0.2450 0.2550 0.2400 0.2550 30,528 +0.00(+0.00%)
Aug 13, 2021 0.2500 0.2550 0.2500 0.2550 23,503 +0.01(+2.00%)
Aug 12, 2021 0.2600 0.2650 0.2500 0.2500 26,200 -0.03(-10.71%)
Aug 11, 2021 0.2700 0.2800 0.2650 0.2800 36,578 +0.00(+0.00%)
Aug 10, 2021 0.2700 0.2800 0.2700 0.2800 28,017 +0.01(+1.82%)
Aug 09, 2021 0.2800 0.2800 0.2700 0.2750 17,000 +0.01(+1.85%)
Aug 06, 2021 0.2650 0.2700 0.2650 0.2700 10,600 -0.01(-3.57%)
Aug 05, 2021 0.2800 0.2800 0.2600 0.2800 46,100 -0.00(-1.75%)
Aug 04, 2021 0.2600 0.2850 0.2600 0.2850 13,432 +0.02(+7.55%)
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.