ChemoMetec A/S Recent Share Price (USX:CHEMM)

USX:CHEMM - ChemoMetec A/S ChemoMetec A/S
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Sep 2009	USD	12.2	12.2	11.5	11.5	11.5	-0.5 (-4.17%)	213
2 Sep 2009	USD	12	12	11.3	12	12	+1 (+9.09%)	4,328
1 Sep 2009	USD	14.2	14.2	11	11	11	-1.8 (-14.06%)	548
31 Aug 2009	USD	12.8	12.8	12.8	12.8	12.8	0.0 (0.0%)	1,484
28 Aug 2009	USD	12.1	12.8	12.1	12.8	12.8	+1.8 (+16.36%)	941
27 Aug 2009	USD	12	12	11	11	11	-2 (-15.38%)	1,845
26 Aug 2009	USD	12.8	14	12.8	13	13	+0.1 (+0.78%)	9,540
25 Aug 2009	USD	13.2	15	10.9	12.9	12.9	+1.2 (+10.26%)	10,151
24 Aug 2009	USD	11.6	11.7	11.2	11.7	11.7	+0.7 (+6.36%)	4,041
21 Aug 2009	USD	11	11	11	11	11	0.0 (0.0%)	100
20 Aug 2009	USD	11	11	11	11	11	0.0 (0.0%)	0
19 Aug 2009	USD	11.4	11.4	11	11	11	0.0 (0.0%)	11,000
18 Aug 2009	USD	11	11.7	10.6	11	11	-0.5 (-4.35%)	2,111
17 Aug 2009	USD	12	12	11	11.5	11.5	-0.5 (-4.17%)	3,145
14 Aug 2009	USD	12	12	11.8	12	12	+0.5 (+4.35%)	2,582
13 Aug 2009	USD	10.6	11.5	10.6	11.5	11.5	+1.1 (+10.58%)	5,725
12 Aug 2009	USD	10.4	10.4	10.4	10.4	10.4	0.0 (0.0%)	0
11 Aug 2009	USD	10.5	10.5	10.4	10.4	10.4	-0.4 (-3.70%)	1,500
10 Aug 2009	USD	10.8	10.8	10.8	10.8	10.8	0.0 (0.0%)	0
7 Aug 2009	USD	10.8	10.8	10.8	10.8	10.8	-0.2 (-1.82%)	2,971
6 Aug 2009	USD	11	11	11	11	11	0.0 (0.0%)	3,406
5 Aug 2009	USD	10.9	11	10.9	11	11	+0.1 (+0.92%)	3,500
4 Aug 2009	USD	10.6	11	10.6	10.9	10.9	-0.1 (-0.91%)	11,917
3 Aug 2009	USD	11	11	11	11	11	-0.4 (-3.51%)	850
31 Jul 2009	USD	11.4	11.4	11.4	11.4	11.4	0.0 (0.0%)	0
30 Jul 2009	USD	11.4	11.4	11.4	11.4	11.4	+0.4 (+3.64%)	18
29 Jul 2009	USD	11.1	11.1	11	11	11	-0.4 (-3.51%)	609
28 Jul 2009	USD	11.4	11.4	11.4	11.4	11.4	0.0 (0.0%)	0
27 Jul 2009	USD	11.3	11.4	11.3	11.4	11.4	-0.1 (-0.87%)	4,000
24 Jul 2009	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0