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 (%)
Feb 27, 2015 0.2450 0.2450 0.2450 0.2450 6,000 +0.00(+0.00%)
Feb 26, 2015 0.2500 0.2500 0.2400 0.2450 106,200 -0.01(-3.92%)
Feb 25, 2015 0.2350 0.2550 0.2350 0.2550 36,500 +0.00(+0.00%)
Feb 24, 2015 0.2450 0.2600 0.2400 0.2550 62,000 +0.00(+0.00%)
Feb 23, 2015 0.2650 0.2650 0.2550 0.2550 17,750 -0.01(-3.77%)
Feb 20, 2015 0.2600 0.2650 0.2600 0.2650 8,000 +0.01(+1.92%)
Feb 19, 2015 0.2650 0.2650 0.2550 0.2600 10,000 -0.01(-1.89%)
Feb 18, 2015 0.2650 0.2650 0.2650 0.2650 11,000 +0.00(+0.00%)
Feb 17, 2015 0.2550 0.2650 0.2550 0.2650 44,500 +0.01(+1.92%)
Feb 13, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 12, 2015 0.2700 0.2700 0.2600 0.2600 1,586 -0.01(-1.89%)
Feb 11, 2015 0.2650 0.2700 0.2650 0.2650 27,000 +0.00(+0.00%)
Feb 10, 2015 0.2650 0.2700 0.2650 0.2650 613,542 -0.01(-1.85%)
Feb 09, 2015 0.2700 0.2800 0.2600 0.2700 54,250 -0.01(-3.57%)
Feb 06, 2015 0.2750 0.2800 0.2650 0.2800 58,000 +0.01(+1.82%)
Feb 05, 2015 0.2750 0.2750 0.2750 0.2750 20,500 +0.01(+1.85%)
Feb 04, 2015 0.2900 0.2900 0.2700 0.2700 6,000 -0.01(-3.57%)
Feb 03, 2015 0.2700 0.2900 0.2700 0.2800 46,000 +0.01(+1.82%)
Feb 02, 2015 0.2750 0.2750 0.2750 0.2750 1,017 -0.01(-1.79%)
Jan 30, 2015 0.2650 0.2800 0.2550 0.2800 52,285 +0.01(+3.70%)
Jan 29, 2015 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 28, 2015 0.2700 0.2800 0.2700 0.2700 246,000 -0.01(-5.26%)
Jan 27, 2015 0.2950 0.2950 0.2750 0.2850 476,000 +0.00(+1.79%)
Jan 26, 2015 0.2800 0.2900 0.2800 0.2800 90,000 +0.01(+1.82%)
Jan 23, 2015 0.2750 0.2750 0.2750 0.2750 857 -0.01(-1.79%)
Jan 21, 2015 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 20, 2015 0.3000 0.3000 0.2800 0.2950 325,000 +0.00(+0.00%)
Jan 19, 2015 0.3150 0.3150 0.2800 0.2950 95,500 +0.01(+1.72%)
Jan 16, 2015 0.3150 0.3150 0.2900 0.2900 48,542 -0.01(-3.33%)
Jan 15, 2015 0.3000 0.3100 0.3000 0.3000 193,712 +0.00(+0.00%)
Jan 14, 2015 0.2950 0.3100 0.2900 0.3000 98,000 +0.00(+0.00%)
Jan 13, 2015 0.3000 0.3100 0.3000 0.3000 20,500 +0.02(+5.26%)
Jan 12, 2015 0.2750 0.2850 0.2650 0.2850 48,500 +0.01(+3.64%)
Jan 09, 2015 0.2700 0.2750 0.2650 0.2750 30,000 +0.01(+1.85%)
Jan 08, 2015 0.2800 0.2800 0.2650 0.2700 12,500 -0.01(-5.26%)
Jan 07, 2015 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jan 06, 2015 0.2800 0.2850 0.2700 0.2850 43,828 +0.00(+0.00%)
Jan 05, 2015 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Jan 02, 2015 0.2850 0.2850 0.2750 0.2750 3,428 -0.01(-3.51%)
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%)
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.