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, 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%)
Nov 01, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 31, 2016 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Oct 28, 2016 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Oct 27, 2016 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
Oct 25, 2016 0.1400 0.1500 0.1400 0.1500 30,500 +0.00(+0.00%)
Oct 24, 2016 0.1400 0.1500 0.1400 0.1500 6,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1500 0.1400 0.1500 86,357 +0.01(+3.45%)
Oct 20, 2016 0.1450 0.1450 0.1450 0.1450 65,000 +0.00(+0.00%)
Oct 19, 2016 0.1350 0.1450 0.1250 0.1450 81,500 -0.01(-3.33%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Oct 17, 2016 0.1500 0.1500 0.1400 0.1400 5,989 +0.01(+7.69%)
Oct 13, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 12, 2016 0.1200 0.1350 0.1200 0.1350 95,000 +0.02(+12.50%)
Oct 11, 2016 0.1200 0.1300 0.1100 0.1200 120,157 +0.00(+0.00%)
Oct 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.1200 0.0600 0.1200 2,739,500 +0.01(+14.29%)
Oct 05, 2016 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-12.50%)
Oct 03, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 26, 2016 0.1300 0.1300 0.1200 0.1200 18,057 +0.00(+0.00%)
Sep 23, 2016 0.1300 0.1300 0.1200 0.1200 13,000 -0.01(-7.69%)
Sep 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 20, 2016 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Sep 19, 2016 0.1400 0.1400 0.1150 0.1150 2,500 -0.00(-4.17%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 14, 2016 0.1350 0.1350 0.1350 0.1350 500 +0.02(+17.39%)
Sep 13, 2016 0.1250 0.1250 0.1150 0.1150 10,000 -0.02(-14.81%)
Sep 12, 2016 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Sep 08, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
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.