Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chromedx Corp (CSE: CHX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.2700 0.2850 0.2600 0.2600 27,100 -0.02(-7.14%)
Jan 30, 2017 0.2750 0.2800 0.2700 0.2800 20,000 -0.00(-1.75%)
Jan 27, 2017 0.2900 0.2900 0.2800 0.2850 85,086 +0.00(+1.79%)
Jan 26, 2017 0.2900 0.2900 0.2800 0.2800 162,500 -0.01(-3.45%)
Jan 25, 2017 0.2900 0.3000 0.2800 0.2900 188,000 +0.01(+1.75%)
Jan 24, 2017 0.2900 0.2900 0.2850 0.2850 90,000 -0.02(-5.00%)
Jan 23, 2017 0.2950 0.3100 0.2900 0.3000 138,250 +0.01(+3.45%)
Jan 20, 2017 0.2900 0.2900 0.2900 0.2900 63,300 +0.00(+0.00%)
Jan 19, 2017 0.2900 0.2900 0.2900 0.2900 102,000 -0.01(-3.33%)
Jan 18, 2017 0.3000 0.3000 0.2900 0.3000 350,461 +0.01(+1.69%)
Jan 17, 2017 0.2950 0.2950 0.2900 0.2950 83,250 +0.01(+1.72%)
Jan 16, 2017 0.3150 0.3200 0.2900 0.2900 330,035 -0.02(-6.45%)
Jan 13, 2017 0.2950 0.3100 0.2950 0.3100 275,500 +0.03(+10.71%)
Jan 12, 2017 0.2900 0.3000 0.2800 0.2800 214,528 +0.01(+1.82%)
Jan 11, 2017 0.2600 0.2750 0.2600 0.2750 84,500 +0.02(+5.77%)
Jan 10, 2017 0.2600 0.2600 0.2600 0.2600 2,700 -0.01(-1.89%)
Jan 09, 2017 0.2550 0.2650 0.2550 0.2650 96,500 +0.02(+8.16%)
Jan 06, 2017 0.2450 0.2450 0.2450 0.2450 31,300 +0.01(+6.52%)
Jan 05, 2017 0.2400 0.2450 0.2300 0.2300 230,451 -0.02(-8.00%)
Jan 04, 2017 0.2500 0.2500 0.2500 0.2500 6,391 +0.01(+4.17%)
Jan 03, 2017 0.2300 0.2400 0.2300 0.2400 80,000 +0.00(+0.00%)
Dec 30, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 29, 2016 0.2150 0.2450 0.2150 0.2300 29,500 +0.03(+15.00%)
Dec 28, 2016 0.2150 0.2200 0.2000 0.2000 116,214 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 22, 2016 0.1800 0.1800 0.1800 0.1800 7,742 -0.01(-5.26%)
Dec 20, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 19, 2016 0.1900 0.2000 0.1900 0.2000 116,314 +0.00(+0.00%)
Dec 16, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Dec 15, 2016 0.2100 0.2100 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 14, 2016 0.2100 0.2100 0.2000 0.2000 5,002 -0.01(-4.76%)
Dec 13, 2016 0.2000 0.2100 0.1950 0.2100 48,000 +0.00(+0.00%)
Dec 12, 2016 0.2100 0.2100 0.2050 0.2100 182,000 +0.00(+0.00%)
Dec 09, 2016 0.2250 0.2250 0.2100 0.2100 191,001 -0.02(-8.70%)
Dec 08, 2016 0.2300 0.2300 0.2300 0.2300 10,285 +0.00(+0.00%)
Dec 07, 2016 0.2500 0.2500 0.2300 0.2300 357,633 -0.01(-6.12%)
Dec 06, 2016 0.2500 0.2600 0.2400 0.2450 1,160,586 -0.02(-5.77%)
Dec 05, 2016 0.2650 0.2650 0.2600 0.2600 574,500 +0.01(+4.00%)
Dec 02, 2016 0.2600 0.2600 0.2500 0.2500 327,258 +0.00(+0.00%)
Dec 01, 2016 0.2600 0.2600 0.2500 0.2500 87,333 -0.01(-3.85%)
Nov 30, 2016 0.2600 0.2650 0.2500 0.2600 316,143 +0.00(+0.00%)
Nov 29, 2016 0.2600 0.2600 0.2450 0.2600 105,000 -0.01(-1.89%)
Nov 28, 2016 0.2700 0.2800 0.2500 0.2650 5,992,371 +0.02(+6.00%)
Nov 25, 2016 0.2450 0.2500 0.2350 0.2500 538,019 +0.01(+4.17%)
Nov 24, 2016 0.2350 0.2400 0.2350 0.2400 190,155 +0.01(+4.35%)
Nov 23, 2016 0.2250 0.2400 0.2200 0.2300 519,888 +0.02(+6.98%)
Nov 22, 2016 0.2050 0.2250 0.2050 0.2150 145,874 +0.01(+2.38%)
Nov 21, 2016 0.2000 0.2100 0.2000 0.2100 34,700 +0.00(+0.00%)
Nov 18, 2016 0.2100 0.2100 0.2000 0.2100 42,000 +0.02(+13.51%)
Nov 17, 2016 0.1900 0.2000 0.1850 0.1850 28,445 +0.00(+0.00%)
Nov 16, 2016 0.2000 0.2000 0.1850 0.1850 110,000 -0.07(-26.00%)
Nov 15, 2016 0.1650 0.2500 0.1650 0.2500 59,000 +0.07(+38.89%)
Nov 14, 2016 0.1650 0.1800 0.1650 0.1800 95,001 +0.01(+9.09%)
Nov 11, 2016 0.1700 0.1700 0.1650 0.1650 30,000 +0.01(+3.13%)
Nov 10, 2016 0.1500 0.1600 0.1500 0.1600 70,000 +0.02(+14.29%)
Nov 09, 2016 0.1300 0.1400 0.1250 0.1400 44,500 +0.00(+0.00%)
Nov 08, 2016 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Nov 07, 2016 0.1500 0.1500 0.1400 0.1400 9,357 -0.00(-3.45%)
Nov 04, 2016 0.1600 0.1600 0.1450 0.1450 64,750 -0.01(-6.45%)
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.