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 (%)
Jun 29, 2018 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jun 28, 2018 0.2950 0.2950 0.2650 0.2850 29,000 -0.01(-3.39%)
Jun 27, 2018 0.3000 0.3000 0.2850 0.2950 8,500 +0.01(+1.72%)
Jun 26, 2018 0.2750 0.2950 0.2600 0.2900 116,500 +0.00(+0.00%)
Jun 25, 2018 0.2950 0.2950 0.2800 0.2900 3,500 +0.00(+0.00%)
Jun 22, 2018 0.3200 0.3200 0.2900 0.2900 117,550 -0.02(-6.45%)
Jun 21, 2018 0.3000 0.3300 0.2950 0.3100 674,296 +0.04(+14.81%)
Jun 20, 2018 0.2450 0.2700 0.2450 0.2700 176,906 +0.04(+17.39%)
Jun 19, 2018 0.2300 0.2300 0.2250 0.2300 43,700 +0.01(+4.55%)
Jun 18, 2018 0.2200 0.2250 0.2150 0.2200 43,300 +0.02(+7.32%)
Jun 15, 2018 0.2000 0.2050 0.2050 22,000 +0.00(+2.50%)
Jun 14, 2018 0.2200 0.2200 0.2000 0.2000 8,000 -0.02(-11.11%)
Jun 13, 2018 0.2200 0.2250 0.2000 0.2250 34,500 +0.01(+2.27%)
Jun 12, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Jun 11, 2018 0.2450 0.2450 0.2150 0.2150 35,430 +0.00(+0.00%)
Jun 08, 2018 0.2050 0.2150 0.2050 0.2150 10,928 +0.02(+13.16%)
Jun 07, 2018 0.1900 0.2100 0.1900 0.1900 179,368 -0.04(-15.56%)
Jun 06, 2018 0.2600 0.2600 0.2250 0.2250 9,000 -0.01(-6.25%)
Jun 05, 2018 0.2600 0.2600 0.2400 0.2400 6,000 -0.02(-7.69%)
Jun 04, 2018 0.2600 0.2600 0.2550 0.2600 1,775 +0.01(+1.96%)
Jun 01, 2018 0.2600 0.2600 0.2450 0.2550 6,000 +0.01(+2.00%)
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%)
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.