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 (%)
Jul 31, 2017 0.3000 0.2800 0.2800 267,889 -0.02(-6.67%)
Jul 28, 2017 0.2850 0.3000 0.2800 0.3000 454,985 +0.02(+9.09%)
Jul 27, 2017 0.2850 0.2850 0.2550 0.2750 17,785 -0.01(-3.51%)
Jul 26, 2017 0.2850 0.2850 0.2850 0.2850 908 +0.01(+3.64%)
Jul 25, 2017 0.2800 0.2850 0.2750 0.2750 21,057 -0.01(-1.79%)
Jul 24, 2017 0.2800 0.2800 0.2750 0.2800 11,000 +0.00(+0.00%)
Jul 21, 2017 0.2850 0.2850 0.2550 0.2800 14,230 -0.00(-1.75%)
Jul 20, 2017 0.2800 0.2850 0.2550 0.2850 104,500 +0.01(+5.56%)
Jul 19, 2017 0.2800 0.2800 0.2650 0.2700 13,650 -0.01(-1.82%)
Jul 18, 2017 0.2800 0.2800 0.2750 0.2750 1,071 -0.01(-1.79%)
Jul 17, 2017 0.2700 0.2800 0.2650 0.2800 62,500 +0.01(+3.70%)
Jul 14, 2017 0.2700 0.2700 0.2600 0.2700 2,000 +0.00(+0.00%)
Jul 13, 2017 0.2800 0.2800 0.2700 0.2700 48,000 +0.00(+0.00%)
Jul 12, 2017 0.2700 0.2700 0.2500 0.2700 30,000 +0.00(+0.00%)
Jul 11, 2017 0.2700 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jul 10, 2017 0.2800 0.2800 0.2600 0.2800 10,000 +0.00(+0.00%)
Jul 07, 2017 0.2700 0.2800 0.2600 0.2800 23,000 +0.01(+3.70%)
Jul 06, 2017 0.2700 0.2700 0.2700 0.2700 785 +0.00(+0.00%)
Jul 05, 2017 0.2750 0.2750 0.2700 0.2700 21,600 +0.00(+0.00%)
Jul 04, 2017 0.2800 0.2800 0.2700 0.2700 1,500 -0.01(-3.57%)
Jul 03, 2017 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Jun 29, 2017 0.2800 0.2800 0.2750 0.2750 6,500 -0.01(-3.51%)
Jun 28, 2017 0.2700 0.2850 0.2650 0.2850 50,000 +0.00(+1.79%)
Jun 27, 2017 0.2800 0.2800 0.2800 0.2800 59,500 +0.00(+0.00%)
Jun 26, 2017 0.2800 0.2800 0.2750 0.2800 86,001 +0.00(+0.00%)
Jun 23, 2017 0.2900 0.2900 0.2750 0.2800 8,874 -0.01(-3.45%)
Jun 22, 2017 0.2900 0.2900 0.2800 0.2900 6,035 +0.00(+0.00%)
Jun 21, 2017 0.2850 0.3000 0.2800 0.2900 90,457 -0.01(-1.69%)
Jun 20, 2017 0.2900 0.2950 0.2850 0.2950 19,952 +0.01(+1.72%)
Jun 19, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.01(+1.75%)
Jun 16, 2017 0.2850 0.2850 0.2750 0.2850 20,500 +0.00(+0.00%)
Jun 15, 2017 0.3000 0.3000 0.2850 0.2850 92,670 -0.01(-1.72%)
Jun 14, 2017 0.2950 0.3100 0.2800 0.2900 399,578 +0.01(+3.57%)
Jun 13, 2017 0.2800 0.2900 0.2700 0.2800 36,000 +0.00(+0.00%)
Jun 12, 2017 0.2800 0.2800 0.2800 0.2800 26,000 +0.00(+0.00%)
Jun 09, 2017 0.2850 0.2850 0.2700 0.2800 128,324 +0.00(+0.00%)
Jun 08, 2017 0.2900 0.2900 0.2800 0.2800 51,000 +0.01(+1.82%)
Jun 07, 2017 0.2950 0.2950 0.2750 0.2750 24,750 -0.01(-3.51%)
Jun 06, 2017 0.2950 0.2950 0.2850 0.2850 20,400 -0.01(-1.72%)
Jun 05, 2017 0.3000 0.3000 0.2900 0.2900 3,000 -0.01(-3.33%)
Jun 02, 2017 0.2900 0.3000 0.2900 0.3000 80,500 +0.01(+1.69%)
Jun 01, 2017 0.2950 0.3000 0.2900 0.2950 64,295 +0.00(+0.00%)
May 31, 2017 0.3050 0.3100 0.2900 0.2950 151,454 -0.01(-3.28%)
May 30, 2017 0.3200 0.3200 0.3000 0.3050 146,395 -0.02(-4.69%)
May 29, 2017 0.3300 0.3300 0.3150 0.3200 37,780 +0.01(+1.59%)
May 26, 2017 0.3050 0.3150 0.3050 0.3150 46,500 -0.01(-1.56%)
May 25, 2017 0.3200 0.3200 0.3200 0.3200 65,000 +0.01(+1.59%)
May 24, 2017 0.3350 0.3350 0.3150 0.3150 23,471 -0.02(-4.55%)
May 23, 2017 0.3350 0.3350 0.3150 0.3300 231,417 +0.00(+0.00%)
May 19, 2017 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 18, 2017 0.3000 0.3250 0.3000 0.3250 50,695 +0.03(+8.33%)
May 17, 2017 0.2900 0.3000 0.2900 0.3000 116,500 +0.01(+1.69%)
May 16, 2017 0.2900 0.2950 0.2900 0.2950 206,450 +0.00(+0.00%)
May 15, 2017 0.2850 0.2950 0.2800 0.2950 59,762 +0.01(+3.51%)
May 12, 2017 0.2950 0.2950 0.2850 0.2850 8,000 -0.01(-1.72%)
May 11, 2017 0.2900 0.2900 0.2900 0.2900 24,615 +0.00(+0.00%)
May 10, 2017 0.2850 0.2900 0.2850 0.2900 54,577 +0.00(+0.00%)
May 09, 2017 0.2900 0.3000 0.2850 0.2900 397,845 +0.00(+0.00%)
May 08, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
May 05, 2017 0.2800 0.2900 0.2800 0.2900 37,000 +0.01(+3.57%)
May 04, 2017 0.2900 0.2900 0.2800 0.2800 116,000 -0.00(-1.75%)
May 03, 2017 0.3000 0.3000 0.2850 0.2850 57,000 -0.01(-3.39%)
May 02, 2017 0.2950 0.2950 0.2950 0.2950 1,328 -0.01(-1.67%)
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.