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 (%)
Nov 30, 2015 0.2050 0.2050 0.1800 0.1800 12,500 -0.02(-12.20%)
Nov 27, 2015 0.2050 0.2050 0.2050 0.2050 785 +0.01(+7.89%)
Nov 26, 2015 0.2050 0.2050 0.1900 0.1900 3,000 -0.01(-7.32%)
Nov 25, 2015 0.2050 0.2050 0.2050 0.2050 1,014 +0.00(+0.00%)
Nov 24, 2015 0.2050 0.2050 0.2050 0.2050 875 +0.00(+0.00%)
Nov 20, 2015 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Nov 19, 2015 0.1800 0.2050 0.1600 0.2050 179,000 +0.02(+13.89%)
Nov 18, 2015 0.2100 0.2100 0.1700 0.1800 8,000 -0.01(-5.26%)
Nov 17, 2015 0.1900 0.2200 0.1600 0.1900 53,400 -0.01(-5.00%)
Nov 16, 2015 0.2150 0.2150 0.1950 0.2000 7,000 -0.01(-6.98%)
Nov 13, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Nov 12, 2015 0.2000 0.2150 0.2000 0.2000 17,500 -0.01(-4.76%)
Nov 11, 2015 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Nov 10, 2015 0.2100 0.2100 0.2000 0.2100 51,500 +0.01(+5.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0.2000 100,000 -0.01(-6.98%)
Nov 05, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Nov 04, 2015 0.2100 0.2100 0.1900 0.1900 75,000 -0.02(-11.63%)
Nov 03, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Nov 02, 2015 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Oct 29, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 28, 2015 0.2150 0.2150 0.2150 0.2150 95,000 -0.01(-2.27%)
Oct 26, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 22, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Oct 21, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Oct 20, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Oct 19, 2015 0.1950 0.1950 0.1850 0.1850 13,585 +0.00(+0.00%)
Oct 16, 2015 0.1950 0.2150 0.1850 0.1850 141,014 -0.01(-2.63%)
Oct 15, 2015 0.2100 0.2100 0.1900 0.1900 106,928 -0.01(-5.00%)
Oct 14, 2015 0.2100 0.2100 0.2000 0.2000 59,357 +0.00(+0.00%)
Oct 13, 2015 0.2500 0.2500 0.2000 0.2000 122,055 +0.00(+0.00%)
Oct 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Oct 08, 2015 0.2250 0.2250 0.2250 0.2250 10,000 -0.02(-10.00%)
Oct 07, 2015 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Oct 05, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2015 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-3.85%)
Oct 01, 2015 0.2400 0.2600 0.2400 0.2600 13,714 +0.00(+0.00%)
Sep 30, 2015 0.2600 0.2600 0.2600 0.2600 2,522 +0.03(+13.04%)
Sep 29, 2015 0.2600 0.2600 0.2300 0.2300 29,500 -0.01(-4.17%)
Sep 28, 2015 0.2600 0.2600 0.2400 0.2400 10,666 -0.02(-7.69%)
Sep 25, 2015 0.2600 0.2600 0.2400 0.2600 53,700 +0.00(+0.00%)
Sep 24, 2015 0.2600 0.2600 0.2300 0.2600 47,286 +0.01(+4.00%)
Sep 23, 2015 0.2500 0.2500 0.2500 0.2500 306,500 +0.00(+0.00%)
Sep 22, 2015 0.2500 0.2500 0.2500 0.2500 3,500 +0.01(+4.17%)
Sep 21, 2015 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Sep 18, 2015 0.2600 0.2600 0.2400 0.2500 265,978 -0.02(-5.66%)
Sep 17, 2015 0.2600 0.2700 0.2550 0.2650 126,500 +0.01(+3.92%)
Sep 16, 2015 0.2600 0.2600 0.2550 0.2550 32,428 -0.01(-1.92%)
Sep 15, 2015 0.2600 0.2600 0.2600 0.2600 182,854 +0.00(+0.00%)
Sep 14, 2015 0.2800 0.2800 0.2600 0.2600 273,000 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2600 0.2600 292,500 +0.00(+0.00%)
Sep 10, 2015 0.2800 0.2800 0.2600 0.2600 43,000 -0.02(-7.14%)
Sep 09, 2015 0.2750 0.2850 0.2750 0.2800 1,171,585 -0.00(-1.75%)
Sep 08, 2015 0.3050 0.3050 0.2700 0.2850 1,726,106 +0.08(+39.02%)
Sep 04, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 03, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Sep 02, 2015 0.2100 0.2100 0.1900 0.1900 170,500 -0.01(-7.32%)
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.