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 (%)
Dec 31, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 30, 2014 0.3000 0.3000 0.2850 0.2850 5,000 -0.02(-5.00%)
Dec 29, 2014 0.2950 0.3000 0.2950 0.3000 8,500 +0.02(+5.26%)
Dec 24, 2014 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Dec 23, 2014 0.2950 0.2950 0.2800 0.2800 1,500 -0.02(-6.67%)
Dec 22, 2014 0.2800 0.3000 0.2600 0.3000 610,860 +0.02(+9.09%)
Dec 19, 2014 0.2750 0.2750 0.2750 0.2750 7,000 +0.02(+5.77%)
Dec 18, 2014 0.2750 0.2800 0.2600 0.2600 299,600 -0.02(-5.45%)
Dec 17, 2014 0.3100 0.3100 0.2750 0.2750 93,000 -0.04(-12.70%)
Dec 16, 2014 0.3150 0.3150 30,000 -0.02(-5.97%)
Dec 15, 2014 0.3350 0.3350 0.3350 0.3350 8,000 +0.02(+6.35%)
Dec 12, 2014 0.3300 0.3300 0.3150 0.3150 16,463 -0.01(-1.56%)
Dec 11, 2014 0.3450 0.3450 0.3150 0.3200 104,500 +0.00(+0.00%)
Dec 10, 2014 0.3300 0.3450 0.3150 0.3200 193,000 +0.00(+0.00%)
Dec 09, 2014 0.3300 0.3450 0.3050 0.3200 230,000 -0.01(-3.03%)
Dec 08, 2014 0.3450 0.3450 0.3300 0.3300 151,000 -0.02(-7.04%)
Dec 04, 2014 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 03, 2014 0.3550 0.3550 0.3550 0.3550 7,088 -0.01(-1.39%)
Dec 02, 2014 0.3550 0.3600 0.3400 0.3600 80,769 +0.00(+0.00%)
Dec 01, 2014 0.3550 0.3650 0.3450 0.3600 1,483,500 +0.02(+4.35%)
Nov 28, 2014 0.3450 0.3450 0.3400 0.3450 72,500 +0.01(+4.55%)
Nov 27, 2014 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-1.49%)
Nov 26, 2014 0.3400 0.3450 0.3300 0.3350 180,214 +0.01(+1.52%)
Nov 25, 2014 0.3450 0.3500 0.3300 0.3300 266,026 -0.01(-2.94%)
Nov 24, 2014 0.3400 0.3450 0.3400 0.3400 182,500 +0.01(+1.49%)
Nov 21, 2014 0.3450 0.3450 0.3350 0.3350 24,565 -0.01(-2.90%)
Nov 20, 2014 0.3450 0.3450 0.3400 0.3450 46,000 +0.00(+1.47%)
Nov 19, 2014 0.3500 0.3500 0.3350 0.3400 152,500 +0.01(+3.03%)
Nov 18, 2014 0.3550 0.3550 0.3300 0.3300 70,440 -0.01(-2.94%)
Nov 17, 2014 0.3700 0.3700 0.3400 0.3400 95,195 -0.02(-6.85%)
Nov 14, 2014 0.3600 0.3700 0.3600 0.3650 295,000 +0.00(+0.00%)
Nov 13, 2014 0.3500 0.3650 0.3500 0.3650 155,025 +0.02(+4.29%)
Nov 12, 2014 0.3500 0.3550 0.3450 0.3500 91,000 -0.01(-1.41%)
Nov 11, 2014 0.3650 0.3650 0.3500 0.3550 309,000 +0.01(+2.90%)
Nov 10, 2014 0.3450 0.3500 0.3400 0.3450 45,428 -0.01(-1.43%)
Nov 07, 2014 0.3450 0.3550 0.3450 0.3500 20,571 +0.00(+0.00%)
Nov 06, 2014 0.3650 0.3650 0.3500 0.3500 71,100 -0.01(-2.78%)
Nov 05, 2014 0.3650 0.3650 0.3500 0.3600 65,500 -0.01(-1.37%)
Nov 04, 2014 0.3650 0.3650 0.3550 0.3650 616,827 +0.01(+1.39%)
Nov 03, 2014 0.3650 0.3800 0.3550 0.3600 838,642 +0.04(+12.50%)
Oct 31, 2014 0.3300 0.3350 0.3200 0.3200 61,000 +0.02(+4.92%)
Oct 30, 2014 0.3500 0.3500 0.3000 0.3050 104,000 -0.07(-17.57%)
Oct 29, 2014 0.3600 0.3700 0.3550 0.3700 228,500 +0.02(+4.23%)
Oct 28, 2014 0.3400 0.3600 0.3350 0.3550 727,873 +0.03(+9.23%)
Oct 27, 2014 0.3000 0.3350 0.3000 0.3250 893,250 +0.08(+30.00%)
Oct 24, 2014 0.2450 0.2600 0.2450 0.2500 278,701 +0.01(+2.04%)
Oct 23, 2014 0.2500 0.2600 0.2350 0.2450 577,335 +0.02(+11.36%)
Oct 22, 2014 0.1900 0.2200 0.1900 0.2200 376,000 +0.04(+22.22%)
Oct 20, 2014 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Oct 17, 2014 0.2000 0.2100 0.2000 0.2100 11,000 +0.01(+5.00%)
Oct 15, 2014 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 14, 2014 0.1950 0.2000 0.1900 0.1950 64,000 -0.01(-2.50%)
Oct 10, 2014 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Oct 09, 2014 0.2000 0.2000 0.1750 0.1750 58,000 -0.03(-12.50%)
Oct 08, 2014 0.1800 0.2000 0.1800 0.2000 63,000 +0.02(+11.11%)
Oct 07, 2014 0.1900 0.1950 0.1800 0.1800 83,000 -0.02(-10.00%)
Oct 06, 2014 0.1700 0.2100 0.1700 0.2000 167,764 +0.02(+11.11%)
Oct 03, 2014 0.1700 0.1850 0.1700 0.1800 110,000 +0.01(+5.88%)
Oct 02, 2014 0.1800 0.1800 0.1700 0.1700 86,000 -0.01(-5.56%)
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.