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 (%)
Jul 31, 2019 1.220 1.250 1.160 1.190 298,098 -0.01(-0.83%)
Jul 30, 2019 1.170 1.210 1.170 1.200 94,984 +0.02(+1.69%)
Jul 29, 2019 1.250 1.250 1.180 1.180 184,951 -0.07(-5.60%)
Jul 26, 2019 1.260 1.300 1.210 1.250 331,888 +0.10(+8.70%)
Jul 25, 2019 1.210 1.270 1.110 1.150 320,817 -0.06(-4.96%)
Jul 24, 2019 1.280 1.280 1.200 1.210 163,530 -0.08(-6.20%)
Jul 23, 2019 1.400 1.400 1.230 1.290 426,891 -0.16(-11.03%)
Jul 22, 2019 1.600 1.600 1.420 1.450 98,646 -0.09(-5.84%)
Jul 19, 2019 1.540 1.570 1.490 1.540 147,589 +0.01(+0.65%)
Jul 18, 2019 1.610 1.610 1.480 1.530 48,325 -0.04(-2.55%)
Jul 17, 2019 1.600 1.600 1.540 1.570 122,631 +0.09(+6.08%)
Jul 16, 2019 1.630 1.630 1.470 1.480 427,118 -0.15(-9.20%)
Jul 15, 2019 1.720 1.740 1.620 1.630 92,867 -0.08(-4.68%)
Jul 12, 2019 1.670 1.850 1.650 1.710 207,837 -0.04(-2.29%)
Jul 11, 2019 1.650 1.800 1.650 1.750 96,621 +0.09(+5.42%)
Jul 10, 2019 1.730 1.750 1.630 1.660 99,530 -0.04(-2.35%)
Jul 09, 2019 1.730 1.760 1.670 1.700 233,229 -0.04(-2.30%)
Jul 08, 2019 1.810 1.810 1.740 1.740 190,048 -0.06(-3.33%)
Jul 05, 2019 1.860 1.870 1.760 1.800 308,164 -0.04(-2.17%)
Jul 04, 2019 1.770 1.840 1.730 1.840 83,430 +0.06(+3.37%)
Jul 03, 2019 1.810 1.880 1.720 1.780 79,798 -0.03(-1.66%)
Jul 02, 2019 1.980 2.000 1.800 1.810 444,174 -0.16(-8.12%)
Jun 28, 2019 1.970 1.970 1.970 0 +0.09(+4.79%)
Jun 27, 2019 1.770 1.880 1.770 1.880 268,093 +0.18(+10.59%)
Jun 26, 2019 1.780 1.850 1.700 1.700 286,250 -0.15(-8.11%)
Jun 25, 2019 1.930 1.950 1.780 1.850 243,722 -0.05(-2.63%)
Jun 24, 2019 1.970 2.030 1.890 1.900 460,225 -0.10(-5.00%)
Jun 21, 2019 1.980 2.000 1.740 2.000 576,754 +0.02(+1.01%)
Jun 20, 2019 1.980 2.010 1.880 1.980 339,860 +0.05(+2.59%)
Jun 19, 2019 2.040 2.050 1.880 1.930 257,519 -0.10(-4.93%)
Jun 18, 2019 1.840 2.030 1.840 2.030 370,010 +0.14(+7.41%)
Jun 17, 2019 1.780 1.910 1.780 1.890 258,102 +0.15(+8.62%)
Jun 14, 2019 1.680 1.800 1.680 1.740 176,541 +0.04(+2.35%)
Jun 13, 2019 1.650 1.700 1.600 1.700 182,527 +0.11(+6.92%)
Jun 12, 2019 1.550 1.600 1.540 1.590 98,205 +0.04(+2.58%)
Jun 11, 2019 1.500 1.590 1.500 1.550 155,414 +0.00(+0.00%)
Jun 10, 2019 1.650 1.680 1.550 1.550 49,768 -0.10(-6.06%)
Jun 07, 2019 1.710 1.720 1.650 1.650 44,036 -0.04(-2.37%)
Jun 06, 2019 1.640 1.700 1.640 1.690 101,115 +0.07(+4.32%)
Jun 05, 2019 1.640 1.660 1.600 1.620 109,696 -0.02(-1.22%)
Jun 04, 2019 1.720 1.720 1.590 1.640 119,872 -0.01(-0.61%)
Jun 03, 2019 1.700 1.790 1.600 1.650 116,798 -0.15(-8.33%)
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.