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 (%)
May 31, 2021 0.6500 0.6500 0.5800 0.5800 9,175 -0.09(-13.43%)
May 28, 2021 0.6700 0.6800 0.6600 0.6700 171,145 +0.00(+0.00%)
May 27, 2021 0.6600 0.6700 0.6600 0.6700 144,514 -0.02(-2.90%)
May 26, 2021 0.7000 0.7000 0.6500 0.6900 212,792 -0.01(-1.43%)
May 25, 2021 0.7200 0.7300 0.6900 0.7000 266,201 -0.01(-1.41%)
May 21, 2021 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
May 20, 2021 0.7400 0.7400 0.7000 0.7300 328,030 +0.01(+1.39%)
May 19, 2021 0.7300 0.7400 0.7100 0.7200 314,301 -0.01(-1.37%)
May 18, 2021 0.7100 0.7400 0.7100 0.7300 644,322 +0.01(+1.39%)
May 17, 2021 0.6900 0.7200 0.6900 0.7200 510,610 +0.06(+9.09%)
May 14, 2021 0.6600 0.6800 0.6500 0.6600 113,558 +0.00(+0.00%)
May 13, 2021 0.6700 0.6900 0.6400 0.6600 124,979 -0.03(-4.35%)
May 12, 2021 0.6800 0.6900 0.6500 0.6900 163,119 +0.01(+1.47%)
May 11, 2021 0.7000 0.7100 0.6600 0.6800 137,754 -0.02(-2.86%)
May 10, 2021 0.6800 0.7200 0.6700 0.7000 299,923 +0.04(+6.06%)
May 07, 2021 0.6500 0.6600 0.6200 0.6600 46,841 +0.01(+1.54%)
May 06, 2021 0.6500 0.6700 0.6400 0.6500 89,186 +0.02(+3.17%)
May 05, 2021 0.6200 0.6400 0.5800 0.6300 28,165 -0.01(-1.56%)
May 04, 2021 0.6700 0.6700 0.5800 0.6400 120,829 -0.04(-5.88%)
May 03, 2021 0.6800 0.6900 0.6000 0.6800 131,479 +0.07(+11.48%)
Apr 30, 2021 0.6200 0.6300 0.5700 0.6100 74,000 +0.02(+3.39%)
Apr 29, 2021 0.5800 0.6200 0.5700 0.5900 88,196 +0.00(+0.00%)
Apr 28, 2021 0.6000 0.6500 0.5600 0.5900 119,530 -0.03(-4.84%)
Apr 27, 2021 0.6300 0.6800 0.6000 0.6200 90,130 +0.03(+5.08%)
Apr 26, 2021 0.6100 0.6800 0.5900 0.5900 100,089 -0.06(-9.23%)
Apr 23, 2021 0.7000 0.7000 0.6400 0.6500 130,000 -0.02(-2.99%)
Apr 22, 2021 0.6400 0.6800 0.6400 0.6700 28,030 -0.02(-2.90%)
Apr 21, 2021 0.6800 0.6900 0.5800 0.6900 205,894 +0.01(+1.47%)
Apr 20, 2021 0.7500 0.7900 0.6100 0.6800 210,084 -0.09(-11.69%)
Apr 19, 2021 0.7800 0.8000 0.7600 0.7700 68,283 +0.01(+1.32%)
Apr 16, 2021 0.8000 0.8000 0.7500 0.7600 30,200 -0.05(-6.17%)
Apr 15, 2021 0.8200 0.8600 0.7900 0.8100 93,698 +0.01(+1.25%)
Apr 14, 2021 0.8500 0.8700 0.8000 0.8000 118,910 -0.06(-6.98%)
Apr 13, 2021 0.9100 0.9200 0.8500 0.8600 161,868 -0.05(-5.49%)
Apr 12, 2021 0.9000 0.9300 0.9000 0.9100 320,702 +0.00(+0.00%)
Apr 09, 2021 0.8800 0.9100 0.8800 0.9100 273,400 +0.03(+3.41%)
Apr 08, 2021 0.8400 0.8900 0.8200 0.8800 207,658 +0.05(+6.02%)
Apr 07, 2021 0.8900 0.8900 0.8300 0.8300 182,365 -0.06(-6.74%)
Apr 06, 2021 0.8900 0.9000 0.8700 0.8900 105,565 -0.01(-1.11%)
Apr 05, 2021 0.8900 0.9000 0.8700 0.9000 279,371 +0.02(+2.27%)
Apr 01, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 31, 2021 0.8400 0.8900 0.8300 0.8800 498,247 +0.07(+8.64%)
Mar 30, 2021 0.8000 0.8500 0.7900 0.8100 243,896 +0.01(+1.25%)
Mar 29, 2021 0.7500 0.8000 0.7500 0.8000 437,083 +0.05(+6.67%)
Mar 26, 2021 0.8000 0.8000 0.7100 0.7500 46,100 -0.04(-5.06%)
Mar 25, 2021 0.7900 0.8000 0.7400 0.7900 71,225 +0.00(+0.00%)
Mar 24, 2021 0.7800 0.8000 0.7700 0.7900 64,534 +0.01(+1.28%)
Mar 23, 2021 0.8000 0.8000 0.7400 0.7800 71,533 +0.00(+0.00%)
Mar 22, 2021 0.8900 0.8900 0.7700 0.7800 43,800 -0.11(-12.36%)
Mar 19, 2021 0.8300 0.8900 0.7900 0.8900 107,500 +0.10(+12.66%)
Mar 18, 2021 0.8300 0.8300 0.7100 0.7900 66,777 +0.02(+2.60%)
Mar 17, 2021 0.7400 0.7700 0.7200 0.7700 36,120 +0.03(+4.05%)
Mar 16, 2021 0.7500 0.8300 0.7000 0.7400 202,597 -0.05(-6.33%)
Mar 15, 2021 0.8300 0.8400 0.7500 0.7900 67,219 -0.04(-4.82%)
Mar 12, 2021 0.8400 0.8600 0.7700 0.8300 94,500 +0.00(+0.00%)
Mar 11, 2021 0.7600 0.8500 0.7500 0.8300 130,716 +0.12(+16.90%)
Mar 10, 2021 0.7000 0.7200 0.7000 0.7100 70,004 +0.00(+0.00%)
Mar 09, 2021 0.6700 0.7100 0.6400 0.7100 53,892 +0.11(+18.33%)
Mar 08, 2021 0.6900 0.6900 0.6000 0.6000 69,432 -0.09(-13.04%)
Mar 05, 2021 0.7400 0.7400 0.6000 0.6900 104,500 -0.06(-8.00%)
Mar 04, 2021 0.8700 0.8700 0.6400 0.7500 307,849 -0.12(-13.79%)
Mar 03, 2021 0.8900 0.8900 0.8200 0.8700 76,194 +0.00(+0.00%)
Mar 02, 2021 0.8700 0.8900 0.8600 0.8700 112,676 +0.05(+6.10%)
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.