UK markets close in 1 hour 12 minutes

NEXT-ChemX Corporation (CHMX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.35000.0000 (0.00%)
As of 10:10AM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20242.35002.35002.35002.35002.3500100
16 Jul 20242.34002.34002.34002.34002.3400100
15 Jul 20242.35002.35002.35002.35002.3500381
12 Jul 20242.30002.35002.30002.35002.350018,116
11 Jul 20242.30002.30002.25002.30002.30006,100
10 Jul 20242.30002.30002.30002.30002.3000219
09 Jul 20242.30002.30002.30002.30002.3000-
08 Jul 20242.30002.30002.30002.30002.3000-
05 Jul 20242.25002.30002.25002.30002.3000306
03 Jul 20242.30002.30002.30002.30002.3000-
02 Jul 20242.30002.30002.30002.30002.3000-
01 Jul 20242.18802.30002.18802.30002.30001,190
28 Jun 20242.30002.30002.20002.22502.22504,278
27 Jun 20242.25002.30002.25002.30002.30008,240
26 Jun 20242.25002.25002.25002.25002.2500-
25 Jun 20242.25002.25002.24002.25002.25002,220
24 Jun 20242.20002.25002.16002.25002.25002,549
21 Jun 20242.20002.25002.19002.25002.25007,854
20 Jun 20242.20002.20002.20002.20002.20005,000
18 Jun 20242.20002.20002.17002.20002.200010,700
17 Jun 20242.20002.20002.20002.20002.2000400
14 Jun 20242.20002.20002.19602.19602.19609,400
13 Jun 20242.16992.16992.16002.16002.16005,800
12 Jun 20242.20002.20002.20002.20002.2000-
11 Jun 20242.15992.20002.15002.20002.20003,201
10 Jun 20242.20002.20002.20002.20002.2000-
07 Jun 20242.15002.20002.15002.20002.20002,201
06 Jun 20242.20002.20002.20002.20002.2000400
05 Jun 20242.20002.20002.20002.20002.2000201
04 Jun 20242.15002.15002.15002.15002.1500-
03 Jun 20242.15002.15002.15002.15002.1500300
31 May 20242.15002.15002.15002.15002.1500200
30 May 20242.15002.15002.15002.15002.1500300
29 May 20242.15002.15002.15002.15002.1500300
28 May 20242.15002.15002.15002.15002.1500300
24 May 20242.14002.15002.12002.15002.15008,000
23 May 20242.15002.15002.14252.15002.15001,050
22 May 20242.11992.15002.11002.15002.15001,710
21 May 20242.10002.15002.10002.15002.15006,206
20 May 20242.10002.10002.10002.10002.1000-
17 May 20242.10002.10002.10002.10002.1000509
16 May 20242.10002.10002.09002.10002.10001,400
15 May 20242.10002.10002.10002.10002.1000-
14 May 20242.10002.10002.10002.10002.1000400
13 May 20242.10002.10002.10002.10002.1000600
10 May 20242.10002.10002.10002.10002.10001,000
09 May 20242.10002.10002.10002.10002.1000-
08 May 20242.10002.10002.10002.10002.1000500
07 May 20242.10002.10002.10002.10002.1000-
06 May 20242.10002.10002.10002.10002.1000-
03 May 20242.10002.10002.09002.10002.10003,100
02 May 20242.10002.10002.10002.10002.1000-
01 May 20242.10002.10002.10002.10002.1000800
30 Apr 20242.05002.10002.05002.10002.10001,200
29 Apr 20242.05002.05002.05002.05002.05001,000
26 Apr 20242.05002.05002.05002.05002.0500482
25 Apr 20242.05002.05002.05002.05002.0500900
24 Apr 20242.00002.00002.00002.00002.0000-
23 Apr 20242.00002.05001.99002.00002.00003,218
22 Apr 20242.00002.00001.99002.00002.00004,000
19 Apr 20242.80002.80002.80002.80002.8000-
18 Apr 20243.50003.50002.00002.80002.80001,400
17 Apr 20244.50004.50004.50004.50004.5000-
16 Apr 20244.50004.50004.50004.50004.5000-
15 Apr 20244.50004.50004.50004.50004.5000-
12 Apr 20244.50004.50004.50004.50004.5000-
11 Apr 20244.50004.50004.50004.50004.5000-
10 Apr 20244.50004.50004.50004.50004.5000-
09 Apr 20244.50004.50004.50004.50004.5000-
08 Apr 20244.50004.50004.50004.50004.5000-
05 Apr 20244.50004.50004.50004.50004.5000-
04 Apr 20244.50004.50004.50004.50004.5000-
03 Apr 20244.50004.50004.50004.50004.5000-
02 Apr 20244.50004.50004.50004.50004.5000-
01 Apr 20244.50004.50004.50004.50004.5000-
28 Mar 20244.50004.50004.50004.50004.5000-
27 Mar 20244.50004.50004.50004.50004.5000-
26 Mar 20244.50004.50004.50004.50004.5000-
25 Mar 20244.50004.50004.50004.50004.5000-
22 Mar 20244.50004.50004.50004.50004.5000-
21 Mar 20244.50004.50004.50004.50004.5000-
20 Mar 20244.50004.50004.50004.50004.5000-
19 Mar 20244.50004.50004.50004.50004.5000-
18 Mar 20244.50004.50004.50004.50004.5000-
15 Mar 20244.50004.50004.50004.50004.5000-
14 Mar 20244.50004.50004.50004.50004.5000-
13 Mar 20244.50004.50004.50004.50004.5000-
12 Mar 20244.50004.50004.50004.50004.5000-
11 Mar 20244.50004.50004.50004.50004.5000-
08 Mar 20244.50004.50004.50004.50004.5000-
07 Mar 20244.50004.50004.50004.50004.5000-
06 Mar 20244.50004.50004.50004.50004.5000-
05 Mar 20244.50004.50004.50004.50004.5000-
04 Mar 20244.50004.50004.50004.50004.5000-
01 Mar 20244.50004.50004.50004.50004.5000-
29 Feb 20244.50004.50004.50004.50004.5000-
28 Feb 20244.50004.50004.50004.50004.5000-
27 Feb 20244.50004.50004.50004.50004.5000-
26 Feb 20244.50004.50004.50004.50004.5000-
23 Feb 20244.50004.50004.50004.50004.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...