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 (%)
Apr 30, 2015 0.1400 0.1400 0.1400 114 -0.01(-6.67%)
Apr 29, 2015 0.1600 0.1600 0.1500 0.1500 52,000 -0.02(-9.09%)
Apr 28, 2015 0.1650 0.1650 0.1650 0.1650 19,666 +0.00(+0.00%)
Apr 27, 2015 0.1650 0.1650 0.1650 0.1650 985 +0.00(+0.00%)
Apr 24, 2015 0.1650 0.1650 0.1650 0.1650 571 +0.00(+0.00%)
Apr 22, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 21, 2015 0.1450 0.1500 0.1350 0.1500 199,028 +0.01(+7.14%)
Apr 20, 2015 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Apr 17, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Apr 16, 2015 0.1350 0.1350 0.1250 0.1250 43,000 -0.02(-16.67%)
Apr 15, 2015 0.1700 0.1700 0.1500 0.1500 203,156 -0.05(-25.00%)
Apr 14, 2015 0.2100 0.2100 0.1700 0.2000 72,000 -0.01(-4.76%)
Apr 13, 2015 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Apr 10, 2015 0.2150 0.2150 0.2150 0.2150 4,946 +0.00(+0.00%)
Apr 09, 2015 0.2200 0.2200 0.2150 0.2150 5,880 -0.02(-6.52%)
Apr 08, 2015 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Apr 07, 2015 0.2300 0.2400 0.2300 0.2400 22,663 +0.01(+4.35%)
Apr 06, 2015 0.2300 0.2300 0.2300 0.2300 184,500 -0.00(-2.13%)
Apr 02, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 01, 2015 0.2400 0.2400 0.2400 0.2400 30,478 -0.01(-2.04%)
Mar 31, 2015 0.2450 0.2450 0.2450 0.2450 66,000 +0.00(+0.00%)
Mar 30, 2015 0.2450 0.2450 0.2450 0.2450 50,045 -0.01(-2.00%)
Mar 27, 2015 0.2700 0.2700 0.2500 0.2500 141,000 +0.00(+0.00%)
Mar 26, 2015 0.2600 0.2600 0.2450 0.2500 118,507 +0.02(+6.38%)
Mar 25, 2015 0.2500 0.2600 0.2350 0.2350 60,500 -0.02(-6.00%)
Mar 24, 2015 0.2400 0.2500 0.2400 0.2500 55,000 +0.02(+6.38%)
Mar 23, 2015 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+0.00%)
Mar 20, 2015 0.2200 0.2350 0.2000 0.2350 289,500 -0.02(-6.00%)
Mar 19, 2015 0.2450 0.2500 0.2450 0.2500 14,000 +0.01(+4.17%)
Mar 18, 2015 0.2400 0.2400 0.2400 0.2400 3,165 -0.01(-2.04%)
Mar 17, 2015 0.2300 0.2450 0.2200 0.2450 17,500 +0.00(+0.00%)
Mar 16, 2015 0.2450 0.2450 0.2450 0.2450 7,000 +0.01(+6.52%)
Mar 13, 2015 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-6.12%)
Mar 12, 2015 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Mar 11, 2015 0.2500 0.2500 0.2200 0.2350 18,500 +0.00(+2.17%)
Mar 10, 2015 0.1850 0.2450 0.1850 0.2300 50,000 -0.01(-4.17%)
Mar 09, 2015 0.2400 0.2400 0.2200 0.2400 125,000 -0.01(-2.04%)
Mar 06, 2015 0.2400 0.2450 0.2400 0.2450 11,000 -0.01(-2.00%)
Mar 05, 2015 0.2550 0.2550 0.2500 0.2500 3,927 +0.00(+0.00%)
Mar 04, 2015 0.2550 0.2400 0.2500 17,500 -0.01(-1.96%)
Mar 03, 2015 0.2550 0.2550 0.2500 0.2550 9,786 +0.01(+2.00%)
Mar 02, 2015 0.2500 0.2500 0.2500 0.2500 14,500 +0.01(+2.04%)
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%)
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%)
Oct 01, 2014 0.1600 0.1800 0.1600 0.1800 420,500 +0.02(+12.50%)
Sep 30, 2014 0.1600 0.1600 0.1500 0.1600 82,500 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1550 0.1600 94,000 -0.01(-5.88%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 51,000 +0.01(+3.03%)
Sep 25, 2014 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Sep 24, 2014 0.1500 0.1650 0.1500 0.1650 37,000 +0.02(+10.00%)
Sep 23, 2014 0.1700 0.1700 0.1500 0.1500 100,500 -0.02(-11.76%)
Sep 22, 2014 0.1350 0.1700 0.1300 0.1700 547,000 +0.03(+17.24%)
Sep 19, 2014 0.1450 0.1450 0.1450 0.1450 40,242 +0.01(+11.54%)
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.