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 28, 2017 0.3050 0.3050 0.2900 0.2950 27,163 -0.01(-3.28%)
Apr 27, 2017 0.2950 0.3050 0.2900 0.3050 80,200 +0.01(+3.39%)
Apr 26, 2017 0.3050 0.3050 0.2950 0.2950 106,757 -0.01(-1.67%)
Apr 25, 2017 0.3000 0.3050 0.2950 0.3000 138,500 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3000 0.2900 0.3000 20,915 +0.00(+0.00%)
Apr 21, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 20, 2017 0.3000 0.3000 0.3000 0.3000 37,500 +0.00(+0.00%)
Apr 19, 2017 0.2950 0.3100 0.2900 0.3000 271,310 +0.01(+3.45%)
Apr 18, 2017 0.2950 0.2950 0.2850 0.2900 85,000 -0.01(-3.33%)
Apr 17, 2017 0.3000 0.3000 0.3000 0.3000 31,142 +0.01(+3.45%)
Apr 13, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Apr 12, 2017 0.2950 0.2950 0.2850 0.2950 27,000 +0.01(+1.72%)
Apr 11, 2017 0.2950 0.2950 0.2850 0.2900 20,500 +0.00(+0.00%)
Apr 10, 2017 0.2900 0.2950 0.2600 0.2900 290,720 +0.02(+7.41%)
Apr 07, 2017 0.2600 0.2800 0.2600 0.2700 118,500 +0.02(+8.00%)
Apr 06, 2017 0.2500 0.2550 0.2450 0.2500 92,200 +0.00(+0.00%)
Apr 05, 2017 0.2500 0.2600 0.2450 0.2500 62,000 +0.00(+0.00%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2500 60,571 +0.01(+2.04%)
Apr 03, 2017 0.2500 0.2500 0.2450 0.2450 24,500 +0.01(+2.08%)
Mar 31, 2017 0.2500 0.2500 0.2400 0.2400 28,250 -0.01(-4.00%)
Mar 30, 2017 0.2500 0.2500 0.2450 0.2500 53,000 +0.01(+2.04%)
Mar 29, 2017 0.2500 0.2500 0.2450 0.2450 11,000 -0.01(-2.00%)
Mar 28, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 27, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 24, 2017 0.2500 0.2500 0.2500 0.2500 11,142 +0.00(+0.00%)
Mar 23, 2017 0.2500 0.2500 0.2500 0.2500 1,600 +0.00(+0.00%)
Mar 22, 2017 0.2500 0.2500 0.2500 0.2500 1,286 +0.01(+4.17%)
Mar 21, 2017 0.2500 0.2500 0.2400 0.2400 20,500 -0.01(-2.04%)
Mar 20, 2017 0.2450 0.2450 0.2450 0.2450 24,000 +0.00(+0.00%)
Mar 17, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Mar 16, 2017 0.2500 0.2500 0.2400 0.2400 15,500 -0.01(-4.00%)
Mar 15, 2017 0.2500 0.2500 0.2300 0.2500 74,000 +0.00(+0.00%)
Mar 14, 2017 0.2550 0.2600 0.2450 0.2500 60,000 -0.01(-3.85%)
Mar 13, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Mar 10, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Mar 09, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Mar 08, 2017 0.2600 0.2600 0.2600 0.2600 585 +0.00(+0.00%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 3,143 +0.00(+0.00%)
Mar 06, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.03(+13.04%)
Mar 03, 2017 0.2550 0.2550 0.2300 0.2300 60,000 -0.02(-8.00%)
Mar 02, 2017 0.2550 0.2600 0.2400 0.2500 80,000 -0.01(-1.96%)
Mar 01, 2017 0.2650 0.2650 0.2500 0.2550 59,200 +0.00(+0.00%)
Feb 28, 2017 0.2500 0.2550 0.2500 0.2550 45,000 +0.01(+2.00%)
Feb 27, 2017 0.2500 0.2500 0.2500 0.2500 9,000 -0.01(-1.96%)
Feb 24, 2017 0.2550 0.2550 0.2550 0.2550 10,000 -0.01(-1.92%)
Feb 23, 2017 0.2450 0.2600 0.2450 0.2600 27,000 +0.02(+6.12%)
Feb 22, 2017 0.2500 0.2500 0.2450 0.2450 36,000 -0.01(-2.00%)
Feb 21, 2017 0.2700 0.2700 0.2500 0.2500 6,000 -0.02(-7.41%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 16, 2017 0.2500 0.2500 0.2500 0.2500 5,857 -0.01(-3.85%)
Feb 15, 2017 0.2600 0.2600 0.2600 0.2600 14,500 +0.00(+0.00%)
Feb 14, 2017 0.2650 0.2650 0.2500 0.2600 141,447 +0.00(+0.00%)
Feb 13, 2017 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Feb 10, 2017 0.2700 0.2800 0.2650 0.2700 32,000 +0.01(+3.85%)
Feb 09, 2017 0.2600 0.2600 0.2600 0.2600 3,400 -0.02(-7.14%)
Feb 06, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 03, 2017 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Feb 02, 2017 0.2650 0.2750 0.2650 0.2700 47,900 -0.01(-3.57%)
Feb 01, 2017 0.2700 0.2800 0.2700 0.2800 70,040 +0.02(+7.69%)
Jan 31, 2017 0.2700 0.2850 0.2600 0.2600 27,100 -0.02(-7.14%)
Jan 30, 2017 0.2750 0.2800 0.2700 0.2800 20,000 -0.00(-1.75%)
Jan 27, 2017 0.2900 0.2900 0.2800 0.2850 85,086 +0.00(+1.79%)
Jan 26, 2017 0.2900 0.2900 0.2800 0.2800 162,500 -0.01(-3.45%)
Jan 25, 2017 0.2900 0.3000 0.2800 0.2900 188,000 +0.01(+1.75%)
Jan 24, 2017 0.2900 0.2900 0.2850 0.2850 90,000 -0.02(-5.00%)
Jan 23, 2017 0.2950 0.3100 0.2900 0.3000 138,250 +0.01(+3.45%)
Jan 20, 2017 0.2900 0.2900 0.2900 0.2900 63,300 +0.00(+0.00%)
Jan 19, 2017 0.2900 0.2900 0.2900 0.2900 102,000 -0.01(-3.33%)
Jan 18, 2017 0.3000 0.3000 0.2900 0.3000 350,461 +0.01(+1.69%)
Jan 17, 2017 0.2950 0.2950 0.2900 0.2950 83,250 +0.01(+1.72%)
Jan 16, 2017 0.3150 0.3200 0.2900 0.2900 330,035 -0.02(-6.45%)
Jan 13, 2017 0.2950 0.3100 0.2950 0.3100 275,500 +0.03(+10.71%)
Jan 12, 2017 0.2900 0.3000 0.2800 0.2800 214,528 +0.01(+1.82%)
Jan 11, 2017 0.2600 0.2750 0.2600 0.2750 84,500 +0.02(+5.77%)
Jan 10, 2017 0.2600 0.2600 0.2600 0.2600 2,700 -0.01(-1.89%)
Jan 09, 2017 0.2550 0.2650 0.2550 0.2650 96,500 +0.02(+8.16%)
Jan 06, 2017 0.2450 0.2450 0.2450 0.2450 31,300 +0.01(+6.52%)
Jan 05, 2017 0.2400 0.2450 0.2300 0.2300 230,451 -0.02(-8.00%)
Jan 04, 2017 0.2500 0.2500 0.2500 0.2500 6,391 +0.01(+4.17%)
Jan 03, 2017 0.2300 0.2400 0.2300 0.2400 80,000 +0.00(+0.00%)
Dec 30, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 29, 2016 0.2150 0.2450 0.2150 0.2300 29,500 +0.03(+15.00%)
Dec 28, 2016 0.2150 0.2200 0.2000 0.2000 116,214 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 22, 2016 0.1800 0.1800 0.1800 0.1800 7,742 -0.01(-5.26%)
Dec 20, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 19, 2016 0.1900 0.2000 0.1900 0.2000 116,314 +0.00(+0.00%)
Dec 16, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Dec 15, 2016 0.2100 0.2100 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 14, 2016 0.2100 0.2100 0.2000 0.2000 5,002 -0.01(-4.76%)
Dec 13, 2016 0.2000 0.2100 0.1950 0.2100 48,000 +0.00(+0.00%)
Dec 12, 2016 0.2100 0.2100 0.2050 0.2100 182,000 +0.00(+0.00%)
Dec 09, 2016 0.2250 0.2250 0.2100 0.2100 191,001 -0.02(-8.70%)
Dec 08, 2016 0.2300 0.2300 0.2300 0.2300 10,285 +0.00(+0.00%)
Dec 07, 2016 0.2500 0.2500 0.2300 0.2300 357,633 -0.01(-6.12%)
Dec 06, 2016 0.2500 0.2600 0.2400 0.2450 1,160,586 -0.02(-5.77%)
Dec 05, 2016 0.2650 0.2650 0.2600 0.2600 574,500 +0.01(+4.00%)
Dec 02, 2016 0.2600 0.2600 0.2500 0.2500 327,258 +0.00(+0.00%)
Dec 01, 2016 0.2600 0.2600 0.2500 0.2500 87,333 -0.01(-3.85%)
Nov 30, 2016 0.2600 0.2650 0.2500 0.2600 316,143 +0.00(+0.00%)
Nov 29, 2016 0.2600 0.2600 0.2450 0.2600 105,000 -0.01(-1.89%)
Nov 28, 2016 0.2700 0.2800 0.2500 0.2650 5,992,371 +0.02(+6.00%)
Nov 25, 2016 0.2450 0.2500 0.2350 0.2500 538,019 +0.01(+4.17%)
Nov 24, 2016 0.2350 0.2400 0.2350 0.2400 190,155 +0.01(+4.35%)
Nov 23, 2016 0.2250 0.2400 0.2200 0.2300 519,888 +0.02(+6.98%)
Nov 22, 2016 0.2050 0.2250 0.2050 0.2150 145,874 +0.01(+2.38%)
Nov 21, 2016 0.2000 0.2100 0.2000 0.2100 34,700 +0.00(+0.00%)
Nov 18, 2016 0.2100 0.2100 0.2000 0.2100 42,000 +0.02(+13.51%)
Nov 17, 2016 0.1900 0.2000 0.1850 0.1850 28,445 +0.00(+0.00%)
Nov 16, 2016 0.2000 0.2000 0.1850 0.1850 110,000 -0.07(-26.00%)
Nov 15, 2016 0.1650 0.2500 0.1650 0.2500 59,000 +0.07(+38.89%)
Nov 14, 2016 0.1650 0.1800 0.1650 0.1800 95,001 +0.01(+9.09%)
Nov 11, 2016 0.1700 0.1700 0.1650 0.1650 30,000 +0.01(+3.13%)
Nov 10, 2016 0.1500 0.1600 0.1500 0.1600 70,000 +0.02(+14.29%)
Nov 09, 2016 0.1300 0.1400 0.1250 0.1400 44,500 +0.00(+0.00%)
Nov 08, 2016 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Nov 07, 2016 0.1500 0.1500 0.1400 0.1400 9,357 -0.00(-3.45%)
Nov 04, 2016 0.1600 0.1600 0.1450 0.1450 64,750 -0.01(-6.45%)
Nov 01, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 31, 2016 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Oct 28, 2016 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Oct 27, 2016 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
Oct 25, 2016 0.1400 0.1500 0.1400 0.1500 30,500 +0.00(+0.00%)
Oct 24, 2016 0.1400 0.1500 0.1400 0.1500 6,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1500 0.1400 0.1500 86,357 +0.01(+3.45%)
Oct 20, 2016 0.1450 0.1450 0.1450 0.1450 65,000 +0.00(+0.00%)
Oct 19, 2016 0.1350 0.1450 0.1250 0.1450 81,500 -0.01(-3.33%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Oct 17, 2016 0.1500 0.1500 0.1400 0.1400 5,989 +0.01(+7.69%)
Oct 13, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 12, 2016 0.1200 0.1350 0.1200 0.1350 95,000 +0.02(+12.50%)
Oct 11, 2016 0.1200 0.1300 0.1100 0.1200 120,157 +0.00(+0.00%)
Oct 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.1200 0.0600 0.1200 2,739,500 +0.01(+14.29%)
Oct 05, 2016 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-12.50%)
Oct 03, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 26, 2016 0.1300 0.1300 0.1200 0.1200 18,057 +0.00(+0.00%)
Sep 23, 2016 0.1300 0.1300 0.1200 0.1200 13,000 -0.01(-7.69%)
Sep 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 20, 2016 0.1250 0.1250 0.1200 0.1200 37,500 +0.00(+4.35%)
Sep 19, 2016 0.1400 0.1400 0.1150 0.1150 2,500 -0.00(-4.17%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 14, 2016 0.1350 0.1350 0.1350 0.1350 500 +0.02(+17.39%)
Sep 13, 2016 0.1250 0.1250 0.1150 0.1150 10,000 -0.02(-14.81%)
Sep 12, 2016 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Sep 08, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 01, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2016 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
Aug 30, 2016 0.1350 0.1350 0.1350 0.1350 557 +0.01(+8.00%)
Aug 29, 2016 0.1350 0.1350 0.1350 0.1250 12,500 -0.02(-10.71%)
Aug 26, 2016 0.1450 0.1450 0.1400 0.1400 1,000 +0.02(+12.00%)
Aug 24, 2016 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Aug 23, 2016 0.1500 0.1500 0.1500 0.1500 642 +0.00(+0.00%)
Aug 19, 2016 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Aug 18, 2016 0.1300 0.1300 0.1250 0.1250 22,500 -0.02(-16.67%)
Aug 17, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.03(+25.00%)
Aug 16, 2016 0.1350 0.1350 0.1200 0.1200 118,000 -0.02(-14.29%)
Aug 15, 2016 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-6.67%)
Aug 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Aug 09, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 08, 2016 0.1400 0.1400 0.1400 0.1400 571 -0.01(-6.67%)
Aug 02, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jul 29, 2016 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 27, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Jul 22, 2016 0.1750 0.1750 0.1750 0.1750 500 +0.04(+29.63%)
Jul 21, 2016 0.1650 0.1650 0.1350 0.1350 10,500 -0.03(-18.18%)
Jul 19, 2016 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Jul 15, 2016 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 14, 2016 0.1500 0.1500 0.1500 0.1500 778 +0.00(+0.00%)
Jul 13, 2016 0.1650 0.1650 0.1500 0.1500 1,214 +0.00(+0.00%)
Jul 12, 2016 0.1650 0.1650 0.1500 0.1500 1,500 +0.01(+11.11%)
Jul 11, 2016 0.1650 0.1650 0.1350 0.1350 5,501 -0.04(-22.86%)
Jul 07, 2016 0.1750 0.1750 0.1750 785 +0.02(+16.67%)
Jul 05, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Jul 04, 2016 0.1700 0.1700 0.1350 0.1350 10,500 -0.02(-15.62%)
Jun 30, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 29, 2016 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.88%)
Jun 28, 2016 0.1700 0.1700 0.1700 0.1700 700 +0.02(+13.33%)
Jun 27, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Jun 24, 2016 0.1700 0.1700 0.1700 0.1700 2,643 +0.02(+13.33%)
Jun 23, 2016 0.1700 0.1700 0.1500 0.1500 1,642 +0.00(+0.00%)
Jun 21, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 20, 2016 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-15.62%)
Jun 17, 2016 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jun 16, 2016 0.1750 0.1750 0.1600 0.1600 1,072 -0.01(-8.57%)
Jun 15, 2016 0.1400 0.1750 0.1400 0.1750 3,578 +0.00(+2.94%)
Jun 14, 2016 0.1700 0.1700 0.1350 0.1700 6,028 +0.02(+13.33%)
Jun 10, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 09, 2016 0.1700 0.1700 0.1350 0.1350 36,500 +0.00(+0.00%)
Jun 08, 2016 0.1500 0.1700 0.1350 0.1350 50,000 -0.04(-22.86%)
Jun 03, 2016 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
May 31, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 30, 2016 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 24, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 17, 2016 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
May 16, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.05(-23.08%)
May 12, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 11, 2016 0.1900 0.1950 0.1900 0.1950 3,000 +0.02(+14.71%)
May 10, 2016 0.1700 0.1700 0.1700 0.1700 6,428 +0.00(+0.00%)
May 09, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
May 06, 2016 0.1500 0.1500 0.1500 0.1500 11,200 -0.03(-16.67%)
May 04, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 03, 2016 0.1650 0.1650 0.1650 0.1650 5,114 -0.04(-17.50%)
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.