ChitogenX Inc Historical Data - CHGX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
ChitogenX Inc (CHGX)
ChitogenX Inc (CHGX) Historical

ChitogenX Inc (CHGX)

0.01

0.00

(0.00%)

Closed February 16 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.01	0.01	4400	0.01	CS
4	-0.005	-33.3333333333	0.015	0.02	0.01	19313	0.01217034	CS
12	0.005	100	0.005	0.035	0.005	207606	0.01092832	CS
26	-0.01	-50	0.02	0.035	0.005	111764	0.01114959	CS
52	-0.085	-89.4736842105	0.095	0.095	0.005	61638	0.01327645	CS
156	-0.24	-96	0.25	0.31	0.005	39411	0.06284615	CS
260	-0.24	-96	0.25	0.31	0.005	39411	0.06284615	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739570700	0.01	0	0.00	0.01	0.01	0.01	12000
1739484300	0.01	0	0.00	0.01	0.01	0.01	5000
1739397900	0.01	0	0.00	0.01	0.01	0.01	0
1739311500	0.01	0	0.00	0.01	0.01	0.01	0
1739225100	0.01	0	0.00	0.01	0.01	0.01	17000
1738965900	0.01	0	0.00	0.01	0.01	0.01	0
1738879500	0.01	0	0.00	0.01	0.01	0.01	100400
1738793100	0.01	0	0.00	0.01	0.01	0.01	50000
1738706700	0.01	0	0.00	0.01	0.01	0.01	0
1738620300	0.01	0	0.00	0.01	0.01	0.01	0
1738361100	0.01	0	0.00	0.01	0.01	0.01	0
1738274700	0.01	0	0.00	0.01	0.01	0.01	0
1738188300	0.01	0	0.00	0.01	0.01	0.01	0
1738101900	0.01	-0.005	-33.33	0.015	0.015	0.01	46200
1738015500	0.015	0	0.00	0.015	0.015	0.015	666
1737756300	0.015	0	0.00	0.015	0.015	0.015	2000
1737669900	0.015	0	0.00	0.02	0.02	0.015	11000
1737583500	0.015	0	0.00	0.015	0.015	0.015	0
1737497100	0.015	0	0.00	0.015	0.015	0.015	28000
1737410700	0.015	0	0.00	0.015	0.015	0.015	36000
1737151500	0.015	-0.005	-25.00	0.015	0.015	0.015	90000
1737065100	0.02	0	0.00	0.02	0.02	0.02	0
1736978700	0.02	0.005	33.33	0.02	0.02	0.02	6666
1736892300	0.015	0	0.00	0.03	0.03	0.015	82000
1736805900	0.015	-0.01	-40.00	0.025	0.025	0.015	20000
1736546700	0.025	0.01	66.67	0.02	0.025	0.02	214500
1736460300	0.015	-0.02	-57.14	0.02	0.02	0.015	101200
1736373900	0.035	0.005	16.67	0.03	0.035	0.015	70009
1736287500	0.03	0.015	100.00	0.015	0.03	0.01	175000
1736201100	0.015	0	0.00	0.015	0.015	0.015	0
1735941900	0.015	0	0.00	0.015	0.015	0.015	4725
1735855500	0.015	0	0.00	0.015	0.015	0.015	0
1735682700	0.015	0	0.00	0.015	0.015	0.015	0
1735596300	0.015	0.005	50.00	0.01	0.015	0.01	88000
1735337100	0.01	-0.005	-33.33	0.02	0.02	0.005	7918916
1735077900	0.015	0	0.00	0.015	0.015	0.015	186000
1734991500	0.015	0	0.00	0.015	0.015	0.015	138500
1734732300	0.015	0	0.00	0.02	0.02	0.015	303666
1734645900	0.015	0.01	200.00	0.01	0.015	0.01	764176
1734559500	0.005	0	0.00	0.005	0.005	0.005	500
1734473100	0.005	-0.005	-50.00	0.005	0.005	0.005	20000
1734386700	0.01	0.005	100.00	0.01	0.01	0.01	3000
1734127500	0.005	0	0.00	0.005	0.005	0.005	0
1734041100	0.005	0	0.00	0.005	0.005	0.005	0
1733954700	0.005	0	0.00	0.005	0.005	0.005	0
1733868300	0.005	0	0.00	0.005	0.005	0.005	0
1733781900	0.005	0	0.00	0.005	0.005	0.005	150500
1733522700	0.005	0	0.00	0.005	0.005	0.005	75000
1733436300	0.005	0	0.00	0.005	0.005	0.005	10000
1733349900	0.005	0	0.00	0.005	0.005	0.005	4
1733263500	0.005	0	0.00	0.005	0.005	0.005	416948
1733177100	0.005	0	0.00	0.005	0.005	0.005	70000
1732917900	0.005	-0.005	-50.00	0.005	0.005	0.005	215000
1732831500	0.01	0	0.00	0.01	0.01	0.01	200
1732745100	0.01	0	0.00	0.01	0.01	0.01	0
1732658700	0.01	0.005	100.00	0.01	0.01	0.01	5000
1732572300	0.005	0	0.00	0.005	0.005	0.005	13333
1732313100	0.005	0	0.00	0.005	0.005	0.005	394454
1732226700	0.005	0	0.00	0.005	0.005	0.005	0
1732140300	0.005	0	0.00	0.005	0.005	0.005	0
1732053900	0.005	0	0.00	0.005	0.005	0.005	0
1731967500	0.005	-0.005	-50.00	0.005	0.005	0.005	1000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions