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, 2017 0.4100 0.4550 0.3900 0.4550 216,850 +0.02(+3.41%)
Nov 29, 2017 0.5000 0.5000 0.4200 0.4400 285,557 -0.09(-16.98%)
Nov 28, 2017 0.5400 0.5400 0.4800 0.5300 1,714,709 +0.02(+3.92%)
Nov 27, 2017 0.5500 0.6000 0.4500 0.5100 2,815,283 +0.20(+64.52%)
Nov 24, 2017 0.2900 0.3350 0.2450 0.3100 965,449 +0.03(+10.71%)
Nov 23, 2017 0.2750 0.2800 0.2500 0.2800 47,500 -0.00(-1.75%)
Nov 22, 2017 0.2850 0.2850 0.2850 0.2850 1,086 +0.02(+9.62%)
Nov 21, 2017 0.2850 0.2850 0.2600 0.2600 20,200 -0.01(-3.70%)
Nov 20, 2017 0.2850 0.2950 0.2650 0.2700 58,997 +0.00(+0.00%)
Nov 17, 2017 0.2800 0.2900 0.2700 0.2700 39,284 +0.00(+0.00%)
Nov 16, 2017 0.2500 0.2700 0.2400 0.2700 9,900 +0.00(+0.00%)
Nov 15, 2017 0.2700 0.2700 0.2500 0.2700 53,766 -0.01(-3.57%)
Nov 14, 2017 0.2600 0.2900 0.2500 0.2800 898,377 +0.05(+19.15%)
Nov 13, 2017 0.2300 0.2450 0.2300 0.2350 15,500 +0.00(+2.17%)
Nov 10, 2017 0.2450 0.2450 0.2300 0.2300 46,000 +0.00(+0.00%)
Nov 09, 2017 0.2550 0.2550 0.2050 0.2300 150,000 -0.00(-2.13%)
Nov 08, 2017 0.2400 0.2550 0.2250 0.2350 89,200 +0.00(+0.00%)
Nov 07, 2017 0.2400 0.2400 0.2300 0.2350 40,500 -0.01(-2.08%)
Nov 06, 2017 0.2500 0.2500 0.2300 0.2400 22,500 -0.01(-2.04%)
Nov 03, 2017 0.2500 0.2500 0.2300 0.2450 35,500 +0.00(+0.00%)
Nov 02, 2017 0.2550 0.2600 0.2300 0.2450 25,171 -0.01(-2.00%)
Nov 01, 2017 0.2450 0.2650 0.2400 0.2500 28,500 -0.01(-3.85%)
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%)
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.