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 29, 2016 0.2000 0.2000 0.2000 0.2000 10,214 +0.04(+21.21%)
Apr 28, 2016 0.1650 0.1650 0.1650 0.1650 1,099 -0.04(-17.50%)
Apr 26, 2016 0.2000 0.2000 0.2000 40 +0.04(+21.21%)
Apr 25, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Apr 22, 2016 0.1550 0.1550 0.1550 0.1550 10,000 -0.05(-22.50%)
Apr 21, 2016 0.2000 0.2000 0.2000 0.2000 1,450 +0.05(+33.33%)
Apr 20, 2016 0.1500 0.1500 0.1500 0.1500 10,022 +0.01(+7.14%)
Apr 19, 2016 0.1400 0.1500 0.1400 0.1400 58,300 +0.01(+3.70%)
Apr 15, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 13, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 05, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 04, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Mar 31, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 30, 2016 0.1200 0.1400 0.1200 0.1200 59,570 -0.03(-20.00%)
Mar 28, 2016 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 22, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 21, 2016 0.1500 0.1500 0.1300 0.1300 5,800 +0.01(+8.33%)
Mar 18, 2016 0.1500 0.1500 0.1200 0.1200 11,357 -0.03(-20.00%)
Mar 17, 2016 0.1500 0.1500 0.1500 0.1500 15,920 +0.02(+20.00%)
Mar 16, 2016 0.1400 0.1400 0.1250 0.1250 137,550 +0.00(+0.00%)
Mar 15, 2016 0.1300 0.1300 0.1250 0.1250 27,250 -0.02(-16.67%)
Mar 14, 2016 0.1600 0.1600 0.1500 0.1500 1,750 +0.02(+20.00%)
Mar 11, 2016 0.1400 0.1400 0.1200 0.1250 60,500 -0.02(-10.71%)
Mar 10, 2016 0.1400 0.1500 0.1300 0.1400 65,500 +0.00(+0.00%)
Mar 08, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 03, 2016 0.1500 0.1500 0.1500 8 -0.01(-3.23%)
Mar 02, 2016 0.1600 0.1600 0.1500 0.1550 6,950 +0.01(+3.33%)
Mar 01, 2016 0.1600 0.1600 0.1500 0.1500 1,527 -0.01(-6.25%)
Feb 29, 2016 0.1600 0.1600 0.1550 0.1600 115,944 +0.01(+3.23%)
Feb 26, 2016 0.1500 0.1550 0.1450 0.1550 30,000 -0.01(-6.06%)
Feb 23, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 22, 2016 0.1750 0.1750 0.1700 0.1700 8,500 -0.00(-2.86%)
Feb 19, 2016 0.1750 0.1750 0.1750 0.1750 500 +0.01(+9.37%)
Feb 18, 2016 0.1750 0.1750 0.1600 0.1600 107,500 +0.01(+3.23%)
Feb 17, 2016 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 11, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Feb 10, 2016 0.1750 0.1750 0.1700 0.1700 145,985 +0.00(+0.00%)
Feb 01, 2016 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jan 29, 2016 0.1700 0.1700 0.1550 0.1550 30,500 +0.00(+0.00%)
Jan 28, 2016 0.1600 0.1600 0.1550 0.1550 10,008 -0.02(-8.82%)
Jan 27, 2016 0.1700 0.1700 0.1700 0.1700 1,165 -0.01(-5.56%)
Jan 22, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 15, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 12, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 11, 2016 0.1850 0.1850 0.1750 0.1750 76,000 -0.01(-2.78%)
Jan 08, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 06, 2016 0.1800 0.1800 0.1800 0.1800 37,000 +0.00(+0.00%)
Jan 05, 2016 0.1800 0.1800 0.1800 0.1800 13,000 -0.01(-2.70%)
Jan 04, 2016 0.1850 0.1850 0.1800 0.1850 3,000 +0.00(+0.00%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 30, 2015 0.1800 0.1850 0.1800 0.1850 81,000 +0.01(+2.78%)
Dec 29, 2015 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Dec 24, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 23, 2015 0.1850 0.1850 0.1750 0.1750 1,357 -0.01(-2.78%)
Dec 22, 2015 0.1850 0.1850 0.1800 0.1800 3,000 +0.00(+0.00%)
Dec 21, 2015 0.1850 0.1850 0.1800 0.1800 29,500 +0.00(+0.00%)
Dec 18, 2015 0.1850 0.1850 0.1800 0.1800 61,000 +0.00(+0.00%)
Dec 17, 2015 0.2000 0.2000 0.1800 0.1800 178,171 -0.01(-2.70%)
Dec 16, 2015 0.1900 0.1950 0.1850 0.1850 169,000 +0.00(+0.00%)
Dec 15, 2015 0.1900 0.1900 0.1850 0.1850 71,000 +0.00(+0.00%)
Dec 14, 2015 0.1950 0.2250 0.1800 0.1850 998,500 +0.01(+8.82%)
Dec 11, 2015 0.1700 0.2000 0.1700 0.1700 46,041 +0.00(+0.00%)
Dec 10, 2015 0.1750 0.1850 0.1700 0.1700 88,000 -0.00(-2.86%)
Dec 09, 2015 0.1750 0.2000 0.1750 0.1750 96,542 +0.00(+0.00%)
Dec 08, 2015 0.1750 0.1800 0.1750 0.1750 50,285 +0.00(+0.00%)
Dec 07, 2015 0.1750 0.1800 0.1600 0.1750 115,157 +0.00(+0.00%)
Dec 04, 2015 0.2000 0.2000 0.1750 0.1750 167,000 -0.01(-2.78%)
Dec 03, 2015 0.2200 0.2200 0.1800 0.1800 8,500 +0.00(+0.00%)
Dec 02, 2015 0.2200 0.2200 0.1800 0.1800 55,000 -0.05(-21.74%)
Dec 01, 2015 0.2650 0.2650 0.2050 0.2300 3,500 +0.05(+27.78%)
Nov 30, 2015 0.2050 0.2050 0.1800 0.1800 12,500 -0.02(-12.20%)
Nov 27, 2015 0.2050 0.2050 0.2050 0.2050 785 +0.01(+7.89%)
Nov 26, 2015 0.2050 0.2050 0.1900 0.1900 3,000 -0.01(-7.32%)
Nov 25, 2015 0.2050 0.2050 0.2050 0.2050 1,014 +0.00(+0.00%)
Nov 24, 2015 0.2050 0.2050 0.2050 0.2050 875 +0.00(+0.00%)
Nov 20, 2015 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Nov 19, 2015 0.1800 0.2050 0.1600 0.2050 179,000 +0.02(+13.89%)
Nov 18, 2015 0.2100 0.2100 0.1700 0.1800 8,000 -0.01(-5.26%)
Nov 17, 2015 0.1900 0.2200 0.1600 0.1900 53,400 -0.01(-5.00%)
Nov 16, 2015 0.2150 0.2150 0.1950 0.2000 7,000 -0.01(-6.98%)
Nov 13, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Nov 12, 2015 0.2000 0.2150 0.2000 0.2000 17,500 -0.01(-4.76%)
Nov 11, 2015 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Nov 10, 2015 0.2100 0.2100 0.2000 0.2100 51,500 +0.01(+5.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0.2000 100,000 -0.01(-6.98%)
Nov 05, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Nov 04, 2015 0.2100 0.2100 0.1900 0.1900 75,000 -0.02(-11.63%)
Nov 03, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Nov 02, 2015 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Oct 29, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 28, 2015 0.2150 0.2150 0.2150 0.2150 95,000 -0.01(-2.27%)
Oct 26, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 22, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Oct 21, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Oct 20, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Oct 19, 2015 0.1950 0.1950 0.1850 0.1850 13,585 +0.00(+0.00%)
Oct 16, 2015 0.1950 0.2150 0.1850 0.1850 141,014 -0.01(-2.63%)
Oct 15, 2015 0.2100 0.2100 0.1900 0.1900 106,928 -0.01(-5.00%)
Oct 14, 2015 0.2100 0.2100 0.2000 0.2000 59,357 +0.00(+0.00%)
Oct 13, 2015 0.2500 0.2500 0.2000 0.2000 122,055 +0.00(+0.00%)
Oct 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Oct 08, 2015 0.2250 0.2250 0.2250 0.2250 10,000 -0.02(-10.00%)
Oct 07, 2015 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Oct 05, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2015 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-3.85%)
Oct 01, 2015 0.2400 0.2600 0.2400 0.2600 13,714 +0.00(+0.00%)
Sep 30, 2015 0.2600 0.2600 0.2600 0.2600 2,522 +0.03(+13.04%)
Sep 29, 2015 0.2600 0.2600 0.2300 0.2300 29,500 -0.01(-4.17%)
Sep 28, 2015 0.2600 0.2600 0.2400 0.2400 10,666 -0.02(-7.69%)
Sep 25, 2015 0.2600 0.2600 0.2400 0.2600 53,700 +0.00(+0.00%)
Sep 24, 2015 0.2600 0.2600 0.2300 0.2600 47,286 +0.01(+4.00%)
Sep 23, 2015 0.2500 0.2500 0.2500 0.2500 306,500 +0.00(+0.00%)
Sep 22, 2015 0.2500 0.2500 0.2500 0.2500 3,500 +0.01(+4.17%)
Sep 21, 2015 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Sep 18, 2015 0.2600 0.2600 0.2400 0.2500 265,978 -0.02(-5.66%)
Sep 17, 2015 0.2600 0.2700 0.2550 0.2650 126,500 +0.01(+3.92%)
Sep 16, 2015 0.2600 0.2600 0.2550 0.2550 32,428 -0.01(-1.92%)
Sep 15, 2015 0.2600 0.2600 0.2600 0.2600 182,854 +0.00(+0.00%)
Sep 14, 2015 0.2800 0.2800 0.2600 0.2600 273,000 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2600 0.2600 292,500 +0.00(+0.00%)
Sep 10, 2015 0.2800 0.2800 0.2600 0.2600 43,000 -0.02(-7.14%)
Sep 09, 2015 0.2750 0.2850 0.2750 0.2800 1,171,585 -0.00(-1.75%)
Sep 08, 2015 0.3050 0.3050 0.2700 0.2850 1,726,106 +0.08(+39.02%)
Sep 04, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 03, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Sep 02, 2015 0.2100 0.2100 0.1900 0.1900 170,500 -0.01(-7.32%)
Sep 01, 2015 0.2200 0.2200 0.2050 0.2050 234,100 -0.02(-6.82%)
Aug 31, 2015 0.2000 0.2200 0.2000 0.2200 400,071 +0.02(+10.00%)
Aug 28, 2015 0.2000 0.2200 0.2000 0.2000 160,500 +0.01(+2.56%)
Aug 27, 2015 0.1950 0.1950 0.1700 0.1950 8,000 +0.01(+2.63%)
Aug 26, 2015 0.2150 0.2150 0.1900 0.1900 16,500 -0.02(-11.63%)
Aug 25, 2015 0.2150 0.2150 0.2150 0.2150 814 -0.01(-2.27%)
Aug 24, 2015 0.1700 0.2200 0.1700 0.2200 15,500 +0.00(+0.00%)
Aug 20, 2015 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Aug 18, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 17, 2015 0.2100 0.2400 0.2100 0.2400 10,500 +0.02(+9.09%)
Aug 14, 2015 0.2000 0.2200 0.2000 0.2200 35,000 +0.01(+2.33%)
Aug 13, 2015 0.2000 0.2150 0.2000 0.2150 48,000 +0.01(+4.88%)
Aug 12, 2015 0.2000 0.2050 0.2000 0.2050 21,571 +0.02(+13.89%)
Aug 11, 2015 0.1800 0.1800 0.1800 0.1800 18,582 +0.01(+5.88%)
Aug 10, 2015 0.1700 0.1700 0.1700 0.1700 999 +0.01(+3.03%)
Aug 07, 2015 0.1800 0.1800 0.1600 0.1650 230,500 -0.01(-2.94%)
Aug 06, 2015 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.86%)
Aug 05, 2015 0.1800 0.1800 0.1550 0.1750 57,800 -0.05(-20.45%)
Aug 04, 2015 0.1250 0.2200 0.1250 0.2200 55,796 +0.07(+46.67%)
Jul 31, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 30, 2015 0.1400 0.1400 0.1400 0.1400 27,000 +0.02(+12.00%)
Jul 29, 2015 0.1300 0.1300 0.1250 0.1250 51,428 +0.01(+4.17%)
Jul 28, 2015 0.1200 0.1200 0.1200 0.1200 88,200 +0.00(+0.00%)
Jul 27, 2015 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Jul 24, 2015 0.1250 0.1250 0.1200 0.1200 117,000 -0.01(-4.00%)
Jul 23, 2015 0.1300 0.1300 0.1250 0.1250 26,786 -0.02(-16.67%)
Jul 21, 2015 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 20, 2015 0.1250 0.1250 0.1250 0.1250 125,000 +0.00(+0.00%)
Jul 15, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 13, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Jul 07, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 06, 2015 0.1300 0.1300 0.1300 0.1300 857 +0.00(+0.00%)
Jul 03, 2015 0.1250 0.1300 0.1250 0.1300 45,000 -0.01(-7.14%)
Jun 30, 2015 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jun 29, 2015 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Jun 26, 2015 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 25, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jun 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 19, 2015 0.1500 0.1700 0.1400 0.1400 17,000 +0.01(+7.69%)
Jun 16, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 12, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 09, 2015 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 05, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 03, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2015 0.1350 0.1350 0.1300 0.1300 1,300 -0.01(-3.70%)
May 29, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 28, 2015 0.1400 0.1400 0.1400 0.1400 55,057 +0.00(+0.00%)
May 26, 2015 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
May 21, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 15, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2015 0.1300 0.1300 0.1300 57 -0.01(-7.14%)
May 12, 2015 0.1400 0.1400 0.1400 0.1400 20,714 +0.00(+0.00%)
May 07, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 06, 2015 0.1400 0.1500 0.1350 0.1350 82,000 -0.05(-27.03%)
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.