ChitogenX Inc. (CHGX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:49AM EDT

Time Period:

Jun 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,450
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	28,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,256
May 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	48,800
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	164,534
Apr 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
Apr 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 19, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	2,800
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,750
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Apr 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 15, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	18,000
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	115,250
Mar 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	46,000
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 04, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	8,000
Mar 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,190
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 22, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	36,500
Feb 21, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	65,000
Feb 20, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	8,390
Feb 16, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 15, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 14, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Feb 13, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	5,000
Feb 12, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 09, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 08, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 07, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 06, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 05, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	3,000
Feb 02, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 01, 2024	0.0950	0.0950	0.0900	0.0900	0.0900	14,100
Jan 31, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,197.88+201.67(+0.23%)

ChitogenX Inc. (CHGX.CN)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,197.88
+201.67(+0.23%)