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 (%)
Nov 30, 2021 0.2500 0.2500 0.2500 0.2500 49,745 -0.01(-3.85%)
Nov 29, 2021 0.2600 0.2600 0.2600 0.2600 4,116 +0.01(+4.00%)
Nov 26, 2021 0.2500 0.2500 0.2350 0.2500 21,000 -0.01(-3.85%)
Nov 24, 2021 0.2600 0.2600 0.2600 0.2600 101 -0.02(-5.45%)
Nov 23, 2021 0.2800 0.2950 0.2750 0.2750 148,351 +0.02(+7.84%)
Nov 22, 2021 0.2600 0.2800 0.2550 0.2550 82,683 -0.01(-1.92%)
Nov 19, 2021 0.2550 0.2600 0.2550 0.2600 63,000 -0.02(-5.45%)
Nov 18, 2021 0.2950 0.2750 0.2750 0.2750 29,516 -0.01(-1.79%)
Nov 17, 2021 0.2300 0.3000 0.2300 0.2800 164,738 +0.03(+12.00%)
Nov 16, 2021 0.2550 0.2700 0.2350 0.2500 121,875 -0.05(-18.03%)
Nov 15, 2021 0.3500 0.3500 0.2750 0.3050 168,315 +0.02(+7.02%)
Nov 12, 2021 0.2750 0.3750 0.2500 0.2850 223,231 +0.02(+7.55%)
Nov 11, 2021 0.2050 0.2700 0.2050 0.2650 75,714 +0.07(+32.50%)
Nov 10, 2021 0.1750 0.2000 286,107 +0.04(+21.21%)
Nov 09, 2021 0.1600 0.1650 0.1600 0.1650 50,403 +0.01(+6.45%)
Nov 08, 2021 0.1400 0.1550 0.1400 0.1550 35,000 +0.01(+3.33%)
Nov 05, 2021 0.1650 0.1650 0.1500 0.1500 18,500 +0.01(+3.45%)
Nov 04, 2021 0.1450 0.1500 0.1450 0.1450 105,500 +0.00(+3.57%)
Nov 03, 2021 0.1400 0.1450 0.1400 0.1400 119,500 +0.01(+3.70%)
Nov 02, 2021 0.1300 0.1400 0.1300 0.1350 124,200 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1500 0.1300 0.1350 130,450 -0.01(-3.57%)
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%)
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.