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

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

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Aug 2017	USD	33.4	33.4	32	33.1	33.1	-0.1 (-0.30%)	11,453
9 Aug 2017	USD	32.4	33.3	31.7	33.2	33.2	+0.8 (+2.47%)	20,456
8 Aug 2017	USD	33.2	33.4	32.4	32.4	32.4	-1 (-2.99%)	11,891
7 Aug 2017	USD	33.4	33.4	33.2	33.4	33.4	0.0 (0.0%)	3,112
4 Aug 2017	USD	33.4	33.4	32.9	33.4	33.4	+0.1 (+0.30%)	2,448
3 Aug 2017	USD	32.8	33.4	32.8	33.3	33.3	+0.1 (+0.30%)	5,616
2 Aug 2017	USD	33.5	33.5	32.7	33.2	33.2	-0.1 (-0.30%)	4,919
1 Aug 2017	USD	33.3	33.5	33.3	33.3	33.3	0.0 (0.0%)	1,741
31 Jul 2017	USD	33	33.5	32.6	33.3	33.3	+0.1 (+0.30%)	6,950
28 Jul 2017	USD	33.3	33.3	33	33.2	33.2	-0.1 (-0.30%)	1,064
27 Jul 2017	USD	32.8	33.4	32.7	33.3	33.3	-0.1 (-0.30%)	11,043
26 Jul 2017	USD	33	33.4	33	33.4	33.4	+0.2 (+0.60%)	2,745
25 Jul 2017	USD	33.5	33.5	32.6	33.2	33.2	-0.3 (-0.90%)	8,996
24 Jul 2017	USD	33.1	33.5	32.5	33.5	33.5	+0.4 (+1.21%)	11,340
21 Jul 2017	USD	33.1	33.3	32.6	33.1	33.1	-0.1 (-0.30%)	7,025
20 Jul 2017	USD	32.7	33.2	32.5	33.2	33.2	0.0 (0.0%)	6,488
19 Jul 2017	USD	33.2	33.2	33	33.2	33.2	0.0 (0.0%)	2,837
18 Jul 2017	USD	33.2	33.2	33	33.2	33.2	0.0 (0.0%)	3,223
17 Jul 2017	USD	33.2	33.3	33	33.2	33.2	0.0 (0.0%)	2,140
14 Jul 2017	USD	32.5	33.2	32.5	33.2	33.2	+0.2 (+0.61%)	8,862
13 Jul 2017	USD	33	33.1	32.5	33	33	0.0 (0.0%)	4,779
12 Jul 2017	USD	33	33.1	32.5	33	33	+0.4 (+1.23%)	3,353
11 Jul 2017	USD	33.2	33.2	32.6	32.6	32.6	-0.6 (-1.81%)	9,788
10 Jul 2017	USD	33	33.2	32.9	33.2	33.2	+0.2 (+0.61%)	6,022
7 Jul 2017	USD	32.2	33	32.2	33	33	+0.3 (+0.92%)	10,738
6 Jul 2017	USD	32.1	32.9	32.1	32.7	32.7	-0.3 (-0.91%)	11,338
5 Jul 2017	USD	33.5	33.5	32.7	33	33	-0.2 (-0.60%)	11,311
4 Jul 2017	USD	33.2	33.6	33.2	33.2	33.2	0.0 (0.0%)	10,845
3 Jul 2017	USD	32.5	33.4	32.5	33.2	33.2	+0.7 (+2.15%)	6,531
30 Jun 2017	USD	33.4	33.4	32.5	32.5	32.5	-1 (-2.99%)	28,014

Unicorn Response |