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 (%)
May 31, 2018 0.2750 0.2750 0.2400 0.2500 46,500 -0.01(-3.85%)
May 30, 2018 0.2500 0.2750 0.2500 0.2600 9,264 -0.01(-1.89%)
May 29, 2018 0.2800 0.2800 0.2500 0.2650 47,600 -0.02(-5.36%)
May 28, 2018 0.2900 0.2900 0.2700 0.2800 3,379 +0.01(+1.82%)
May 25, 2018 0.2800 0.2900 0.2650 0.2750 81,700 +0.02(+7.84%)
May 24, 2018 0.2850 0.2850 0.2450 0.2550 61,100 -0.01(-3.77%)
May 23, 2018 0.2800 0.2800 0.2650 0.2650 24,200 -0.01(-3.64%)
May 22, 2018 0.2850 0.2850 0.2750 0.2750 3,500 -0.01(-3.51%)
May 18, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
May 17, 2018 0.2650 0.2950 0.2650 0.2750 33,700 -0.01(-1.79%)
May 16, 2018 0.2850 0.3000 0.2800 0.2800 48,500 +0.01(+3.70%)
May 15, 2018 0.3200 0.3200 0.2700 0.2700 165,100 -0.03(-11.48%)
May 14, 2018 0.3300 0.3300 0.3050 0.3050 12,800 +0.00(+0.00%)
May 11, 2018 0.2950 0.3300 0.2800 0.3050 290,500 -0.01(-1.61%)
May 10, 2018 0.2850 0.3300 0.2850 0.3100 365,050 +0.04(+14.81%)
May 09, 2018 0.2800 0.2900 0.2700 0.2700 151,000 +0.04(+17.39%)
May 08, 2018 0.3000 0.3000 0.2300 0.2300 202,200 -0.05(-19.30%)
May 07, 2018 0.3000 0.3100 0.2850 0.2850 40,883 -0.01(-3.39%)
May 04, 2018 0.3200 0.3200 0.2950 0.2950 19,500 -0.02(-4.84%)
May 03, 2018 0.3050 0.3200 0.3050 0.3100 11,571 -0.02(-6.06%)
May 02, 2018 0.3100 0.3300 0.3050 0.3300 56,200 -0.02(-5.71%)
May 01, 2018 0.3500 0.3500 0.3100 0.3500 20,000 +0.02(+6.06%)
Apr 30, 2018 0.3050 0.3350 0.3000 0.3300 121,000 -0.01(-2.94%)
Apr 27, 2018 0.3000 0.3600 0.3000 0.3400 80,500 +0.03(+9.68%)
Apr 26, 2018 0.3200 0.3200 0.3000 0.3100 19,000 -0.02(-6.06%)
Apr 25, 2018 0.3150 0.3450 0.3000 0.3300 90,482 -0.01(-2.94%)
Apr 24, 2018 0.3200 0.3450 0.3200 0.3400 67,505 -0.01(-2.86%)
Apr 23, 2018 0.3300 0.3500 0.3300 0.3500 121,500 +0.01(+4.48%)
Apr 20, 2018 0.3400 0.3400 0.2900 0.3350 37,256 +0.01(+1.52%)
Apr 19, 2018 0.3000 0.3300 0.3000 0.3300 21,944 +0.01(+3.13%)
Apr 18, 2018 0.3300 0.3400 0.3200 0.3200 14,500 -0.01(-3.03%)
Apr 17, 2018 0.3300 0.3350 0.2900 0.3300 42,000 -0.01(-2.94%)
Apr 16, 2018 0.3350 0.3400 0.3300 0.3400 8,000 +0.01(+3.03%)
Apr 13, 2018 0.3150 0.3400 0.2850 0.3300 73,640 +0.01(+1.54%)
Apr 12, 2018 0.3250 0.3250 0.3250 0.3250 5,500 +0.00(+0.00%)
Apr 11, 2018 0.3400 0.3400 0.3250 0.3250 9,500 -0.02(-4.41%)
Apr 10, 2018 0.3500 0.3500 0.3300 0.3400 5,000 +0.00(+0.00%)
Apr 09, 2018 0.3550 0.3550 0.3350 0.3400 10,301 -0.01(-2.86%)
Apr 06, 2018 0.3450 0.3500 0.3400 0.3500 6,500 -0.01(-2.78%)
Apr 05, 2018 0.3650 0.3650 0.3550 0.3600 11,000 +0.00(+0.00%)
Apr 04, 2018 0.3600 0.3700 0.3500 0.3600 16,228 +0.01(+1.41%)
Apr 03, 2018 0.3650 0.3700 0.3550 0.3550 9,002 +0.00(+0.00%)
Apr 02, 2018 0.3700 0.3700 0.3350 0.3550 7,500 -0.01(-2.74%)
Mar 29, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 28, 2018 0.3700 0.3800 0.3600 0.3600 40,500 +0.00(+0.00%)
Mar 27, 2018 0.3750 0.3750 0.3600 0.3600 32,000 -0.01(-2.70%)
Mar 26, 2018 0.3700 0.3700 0.3700 0.3700 11,000 +0.01(+1.37%)
Mar 23, 2018 0.3600 0.3650 0.3600 0.3650 4,900 -0.01(-1.35%)
Mar 22, 2018 0.3750 0.3850 0.3400 0.3700 52,770 +0.04(+12.12%)
Mar 21, 2018 0.3900 0.3900 0.3000 0.3300 372,490 -0.07(-17.50%)
Mar 20, 2018 0.4100 0.4100 0.3700 0.4000 241,218 +0.00(+0.00%)
Mar 19, 2018 0.4400 0.4400 0.3950 0.4000 101,000 -0.04(-9.09%)
Mar 16, 2018 0.4150 0.4500 0.3950 0.4400 71,000 +0.03(+8.64%)
Mar 15, 2018 0.4000 0.4350 0.3950 0.4050 287,000 -0.02(-5.81%)
Mar 14, 2018 0.4300 0.4300 0.4300 0.4300 4,585 +0.00(+0.00%)
Mar 13, 2018 0.4300 0.4500 0.4300 0.4300 16,000 +0.01(+2.38%)
Mar 12, 2018 0.4500 0.4500 0.4200 0.4200 23,000 -0.01(-1.18%)
Mar 09, 2018 0.4500 0.4600 0.4250 0.4250 57,600 -0.02(-3.41%)
Mar 08, 2018 0.4250 0.4600 0.4200 0.4400 109,642 +0.01(+1.15%)
Mar 07, 2018 0.4300 0.4350 0.4150 0.4350 35,500 +0.01(+2.35%)
Mar 06, 2018 0.4350 0.4350 0.4250 0.4250 44,410 -0.01(-2.30%)
Mar 05, 2018 0.4300 0.4450 0.4150 0.4350 89,500 +0.01(+1.16%)
Mar 02, 2018 0.4300 0.4400 0.4200 0.4300 33,000 -0.01(-2.27%)
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.