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 (%)
Oct 31, 2017 0.2450 0.2600 0.2350 0.2600 42,500 +0.02(+6.12%)
Oct 30, 2017 0.2450 0.2450 0.2300 0.2450 4,000 -0.01(-3.92%)
Oct 27, 2017 0.2600 0.2600 0.2250 0.2550 31,000 +0.01(+2.00%)
Oct 26, 2017 0.2500 0.2600 0.2500 0.2500 20,500 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2400 0.2500 12,000 -0.01(-3.85%)
Oct 24, 2017 0.2350 0.2700 0.2350 0.2600 81,714 +0.06(+26.83%)
Oct 23, 2017 0.2300 0.2650 0.2050 0.2050 131,928 -0.04(-14.58%)
Oct 20, 2017 0.2750 0.2750 0.2250 0.2400 112,000 -0.01(-4.00%)
Oct 19, 2017 0.2500 0.2500 0.2250 0.2500 91,585 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2600 0.2500 0.2500 84,500 +0.01(+4.17%)
Oct 17, 2017 0.2850 0.2850 0.2400 0.2400 28,700 -0.03(-11.11%)
Oct 16, 2017 0.2500 0.2700 0.2500 0.2700 103,500 +0.00(+0.00%)
Oct 13, 2017 0.2550 0.2850 0.2550 0.2700 27,301 +0.01(+3.85%)
Oct 12, 2017 0.2600 0.2600 0.2350 0.2600 6,000 +0.01(+4.00%)
Oct 11, 2017 0.2750 0.2750 0.2400 0.2500 14,000 -0.01(-3.85%)
Oct 10, 2017 0.2700 0.2700 0.2600 0.2600 20,214 -0.02(-5.45%)
Oct 06, 2017 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Oct 05, 2017 0.2500 0.2500 0.2500 0.2500 1,500 -0.01(-3.85%)
Oct 04, 2017 0.2600 0.2600 0.2600 0.2600 39,000 +0.01(+4.00%)
Oct 03, 2017 0.2600 0.2600 0.2500 0.2500 16,000 +0.00(+0.00%)
Oct 02, 2017 0.2400 0.2600 0.2400 0.2500 13,500 -0.03(-10.71%)
Sep 29, 2017 0.2700 0.2800 0.2450 0.2800 32,000 +0.03(+12.00%)
Sep 28, 2017 0.2600 0.2600 0.2350 0.2500 10,500 -0.01(-3.85%)
Sep 27, 2017 0.2650 0.2700 0.2600 0.2600 2,000 +0.00(+0.00%)
Sep 26, 2017 0.2450 0.2600 0.2250 0.2600 95,000 +0.01(+4.00%)
Sep 25, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 22, 2017 0.2500 0.2500 0.2500 0.2500 1,200 +0.01(+2.04%)
Sep 21, 2017 0.2500 0.2600 0.2400 0.2450 14,878 +0.01(+2.08%)
Sep 20, 2017 0.2600 0.2600 0.2350 0.2400 47,000 -0.02(-7.69%)
Sep 19, 2017 0.2600 0.2600 0.2600 0.2600 37,180 +0.01(+4.00%)
Sep 18, 2017 0.2600 0.2600 0.2500 0.2500 10,700 -0.01(-3.85%)
Sep 15, 2017 0.2600 0.2600 0.2350 0.2600 13,500 +0.00(+0.00%)
Sep 14, 2017 0.2550 0.2600 0.2300 0.2600 18,285 +0.01(+4.00%)
Sep 13, 2017 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Sep 12, 2017 0.2600 0.2600 0.2600 0.2600 6,417 +0.02(+8.33%)
Sep 11, 2017 0.2500 0.2500 0.2400 0.2400 19,750 -0.01(-4.00%)
Sep 08, 2017 0.2600 0.2600 0.2400 0.2500 39,700 +0.01(+2.04%)
Sep 07, 2017 0.2750 0.2750 0.2450 0.2450 72,500 -0.01(-2.00%)
Sep 06, 2017 0.2500 0.2600 0.2450 0.2500 36,000 -0.01(-3.85%)
Sep 05, 2017 0.2600 0.2600 0.2600 0.2600 20,219 +0.00(+0.00%)
Sep 01, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 31, 2017 0.2850 0.2850 0.2500 0.2500 36,000 -0.03(-9.09%)
Aug 30, 2017 0.2750 0.2750 0.2000 0.2750 563,000 +0.01(+1.85%)
Aug 29, 2017 0.2700 0.2700 0.2500 0.2700 33,542 +0.03(+12.50%)
Aug 28, 2017 0.2800 0.2800 0.2400 0.2400 55,643 -0.02(-5.88%)
Aug 25, 2017 0.2800 0.2800 0.2500 0.2550 46,000 -0.01(-1.92%)
Aug 24, 2017 0.2800 0.2800 0.2600 0.2600 24,500 +0.00(+0.00%)
Aug 23, 2017 0.2700 0.2700 0.2600 0.2600 23,000 +0.00(+0.00%)
Aug 22, 2017 0.2500 0.2700 0.2450 0.2600 469,528 +0.01(+4.00%)
Aug 21, 2017 0.2500 0.2500 0.2500 0.2500 61,451 +0.00(+0.00%)
Aug 18, 2017 0.2500 0.2500 0.2450 0.2500 156,945 +0.03(+13.64%)
Aug 17, 2017 0.2800 0.2800 0.2100 0.2200 1,271,115 -0.05(-18.52%)
Aug 16, 2017 0.2900 0.2900 0.2700 0.2700 29,000 -0.02(-8.47%)
Aug 15, 2017 0.2850 0.2950 0.2700 0.2950 11,062 +0.01(+3.51%)
Aug 14, 2017 0.2850 0.2850 0.2500 0.2850 500,538 +0.03(+14.00%)
Aug 11, 2017 0.2900 0.2950 0.2500 0.2500 370,572 -0.03(-10.71%)
Aug 10, 2017 0.3050 0.3050 0.2800 0.2800 145,828 -0.02(-6.67%)
Aug 09, 2017 0.3200 0.3200 0.2900 0.3000 16,500 -0.01(-3.23%)
Aug 08, 2017 0.3050 0.3100 0.3000 0.3100 20,000 +0.01(+3.33%)
Aug 04, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 03, 2017 0.3000 0.3100 0.3000 0.3100 155,219 +0.01(+1.64%)
Aug 02, 2017 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
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.