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 (%)
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%)
Aug 03, 2021 0.2850 0.3000 0.2600 0.2650 54,582 -0.03(-11.67%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 29, 2021 0.3000 0.3200 0.2950 0.3000 27,732 -0.01(-3.23%)
Jul 28, 2021 0.3400 0.3550 0.2950 0.3100 58,449 -0.03(-7.46%)
Jul 27, 2021 0.3650 0.3650 0.3350 0.3350 4,225 -0.03(-8.22%)
Jul 26, 2021 0.3700 0.3700 0.3550 0.3650 23,946 +0.01(+1.39%)
Jul 23, 2021 0.3450 0.3600 0.3250 0.3600 63,069 +0.03(+10.77%)
Jul 22, 2021 0.3450 0.3500 0.3150 0.3250 112,286 -0.02(-7.14%)
Jul 21, 2021 0.3450 0.3500 0.3450 0.3500 28,000 -0.01(-1.41%)
Jul 20, 2021 0.3600 0.3850 0.3450 0.3550 115,638 -0.02(-5.33%)
Jul 19, 2021 0.3950 0.3950 0.3500 0.3750 38,792 -0.01(-2.60%)
Jul 16, 2021 0.4150 0.4150 0.3800 0.3850 82,045 -0.05(-12.50%)
Jul 15, 2021 0.4600 0.4600 0.4200 0.4400 78,176 -0.03(-6.38%)
Jul 14, 2021 0.4800 0.4900 0.4600 0.4700 88,680 -0.02(-3.09%)
Jul 13, 2021 0.4950 0.5000 0.4850 0.4850 52,450 -0.01(-2.02%)
Jul 12, 2021 0.5100 0.5100 0.4900 0.4950 206,729 -0.02(-2.94%)
Jul 09, 2021 0.4800 0.5200 0.4800 0.5100 284,282 +0.03(+6.25%)
Jul 08, 2021 0.5000 0.5200 0.4700 0.4800 321,037 -0.02(-4.00%)
Jul 07, 2021 0.4750 0.5200 0.4750 0.5000 174,688 +0.03(+5.26%)
Jul 06, 2021 0.4200 0.5200 0.4200 0.4750 103,042 +0.05(+13.10%)
Jul 05, 2021 0.4000 0.4450 0.4000 0.4200 21,000 -0.07(-13.40%)
Jul 02, 2021 0.5200 0.5200 0.4850 0.4850 23,736 -0.03(-4.90%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 29, 2021 0.5400 0.5400 0.4900 0.5000 102,931 -0.02(-3.85%)
Jun 28, 2021 0.5200 0.5400 0.4950 0.5200 175,147 -0.02(-3.70%)
Jun 25, 2021 0.5500 0.5600 0.5200 0.5400 74,117 -0.03(-5.26%)
Jun 24, 2021 0.5600 0.5800 0.5300 0.5700 228,157 +0.01(+1.79%)
Jun 23, 2021 0.5300 0.5600 0.5300 0.5600 95,707 +0.02(+3.70%)
Jun 22, 2021 0.5500 0.5800 0.5400 0.5400 29,624 -0.02(-3.57%)
Jun 21, 2021 0.5600 0.6000 0.5600 0.5600 122,742 -0.03(-5.08%)
Jun 18, 2021 0.6000 0.6000 0.5500 0.5900 205,317 +0.03(+5.36%)
Jun 17, 2021 0.5700 0.5900 0.5600 0.5600 114,274 -0.01(-1.75%)
Jun 16, 2021 0.5800 0.5900 0.5400 0.5700 57,500 -0.01(-1.72%)
Jun 15, 2021 0.5500 0.5800 0.5500 0.5800 97,871 +0.04(+7.41%)
Jun 14, 2021 0.6000 0.6000 0.5400 0.5400 128,784 -0.06(-10.00%)
Jun 11, 2021 0.5900 0.6000 0.5600 0.6000 202,392 +0.01(+1.69%)
Jun 10, 2021 0.5800 0.5900 0.5400 0.5900 152,267 +0.00(+0.00%)
Jun 09, 2021 0.5600 0.6100 0.5300 0.5900 116,671 +0.04(+7.27%)
Jun 08, 2021 0.5600 0.5600 0.5400 0.5500 61,714 +0.01(+1.85%)
Jun 07, 2021 0.5800 0.5800 0.5300 0.5400 108,681 +0.00(+0.00%)
Jun 04, 2021 0.5900 0.6000 0.5300 0.5400 232,120 -0.05(-8.47%)
Jun 03, 2021 0.6000 0.6000 0.5700 0.5900 236,445 +0.00(+0.00%)
Jun 02, 2021 0.5900 0.6400 0.5700 0.5900 317,170 -0.06(-9.23%)
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.