Channel Therapeutics Corporation (CHRO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0185 | 3.1197301855 | 0.593 | 0.6534 | 0.562 | 95857 | 0.64640249 | CS |
| 4 | -0.0285 | -4.453125 | 0.64 | 0.88 | 0.5513 | 176675 | 0.69798356 | CS |
| 12 | -0.0285 | -4.453125 | 0.64 | 1.04 | 0.45 | 148669 | 0.72485585 | CS |
| 26 | -0.7985 | -56.6312056738 | 1.41 | 1.48 | 0.45 | 101211 | 0.79615298 | CS |
| 52 | -5.3885 | -89.8083333333 | 6 | 6 | 0.45 | 69204 | 1.05911545 | CS |
| 156 | -5.3885 | -89.8083333333 | 6 | 6 | 0.45 | 69204 | 1.05911545 | CS |
| 260 | -5.3885 | -89.8083333333 | 6 | 6 | 0.45 | 69204 | 1.05911545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.6312 | -0.0088 | -1.38 | 0.6534 | 0.6534 | 0.5895 | 23700 |
| 1734996600 | 0.64 | -0.0035 | -0.54 | 0.65 | 0.65 | 0.6 | 32955 |
| 1734737400 | 0.6435 | -0.0095 | -1.45 | 0.646 | 0.65 | 0.562 | 166800 |
| 1734651000 | 0.653 | 0.063 | 10.68 | 0.593 | 0.653 | 0.591 | 159974 |
| 1734564600 | 0.59 | -0.0295 | -4.76 | 0.675 | 0.6875 | 0.5633 | 682285 |
| 1734478200 | 0.6195 | 0.0284 | 4.80 | 0.5943 | 0.62 | 0.5822 | 25625 |
| 1734391800 | 0.5911 | 0.006 | 1.03 | 0.6 | 0.6026 | 0.582 | 29177 |
| 1734132600 | 0.5851 | -0.1039 | -15.08 | 0.6894 | 0.6894 | 0.583 | 154434 |
| 1734046200 | 0.6889999 | 0.0388999 | 5.98 | 0.6306 | 0.71 | 0.625051 | 61207 |
| 1733959800 | 0.6501 | 0.0301 | 4.85 | 0.6373 | 0.6617 | 0.58 | 153476 |
| 1733873400 | 0.62 | -0.086499 | -12.24 | 0.662 | 0.6801 | 0.58 | 156116 |
| 1733787000 | 0.706499 | -0.128401 | -15.38 | 0.7899 | 0.7899 | 0.65 | 141246 |
| 1733527800 | 0.8349 | 0.1739 | 26.31 | 0.6647999 | 0.88 | 0.62 | 1086040 |
| 1733441400 | 0.661 | 0.02546 | 4.01 | 0.63 | 0.6825 | 0.615 | 28589 |
| 1733355000 | 0.63554 | -0.01546 | -2.37 | 0.6314999 | 0.675 | 0.612 | 11454 |
| 1733268600 | 0.651 | -0.013 | -1.96 | 0.6441 | 0.6899999 | 0.5513 | 128192 |
| 1733182200 | 0.664 | 0.053 | 8.67 | 0.6231 | 0.7776 | 0.59 | 114446 |
| 1732917840 | 0.611 | -0.0143 | -2.29 | 0.64 | 0.64 | 0.59129 | 24435 |
| 1732750200 | 0.6253 | 0.0271 | 4.53 | 0.6146 | 0.65 | 0.6 | 39860 |
| 1732663800 | 0.5982 | -0.0048 | -0.80 | 0.66 | 0.66 | 0.5982 | 10498 |
| 1732577400 | 0.603 | -0.057 | -8.64 | 0.65 | 0.65 | 0.5901999 | 20774 |
| 1732318200 | 0.66 | 0.0288 | 4.56 | 0.619 | 0.6625 | 0.5966 | 85435 |
| 1732231800 | 0.6312 | 0.012 | 1.94 | 0.649 | 0.665 | 0.5099 | 52597 |
| 1732145400 | 0.6192 | 0.0782 | 14.45 | 0.541 | 0.6316 | 0.541 | 51705 |
| 1732059000 | 0.541 | -0.089 | -14.13 | 0.6254999 | 0.66 | 0.45 | 48080 |
| 1731972600 | 0.63 | -0.001 | -0.16 | 0.682 | 0.6899999 | 0.6254999 | 14738 |
| 1731713400 | 0.631 | -0.010928 | -1.70 | 0.631 | 0.6899999 | 0.6254999 | 13154 |
| 1731627000 | 0.641928 | 0.000928 | 0.14 | 0.64 | 0.66479 | 0.6301 | 41142 |
| 1731540600 | 0.641 | 0.0053 | 0.83 | 0.66 | 0.6731 | 0.641 | 18112 |
| 1731454200 | 0.6357 | -0.0443 | -6.51 | 0.66 | 0.675 | 0.6256 | 19585 |
| 1731367800 | 0.68 | 0.0225 | 3.42 | 0.63 | 0.6899999 | 0.63 | 32694 |
| 1731108600 | 0.6575 | 0.0175 | 2.73 | 0.621 | 0.6879 | 0.621 | 7874 |
| 1731022200 | 0.64 | 0.0198 | 3.19 | 0.639 | 0.674 | 0.6203 | 32634 |
| 1730935800 | 0.6202 | -0.0234 | -3.64 | 0.6363 | 0.67 | 0.6201 | 48076 |
| 1730849400 | 0.6435999 | -0.0064 | -0.98 | 0.6 | 0.6435999 | 0.6 | 28256 |
| 1730763000 | 0.65 | 0.008 | 1.25 | 0.6374 | 0.65 | 0.6215 | 19130 |
| 1730500200 | 0.642 | 0.0217 | 3.50 | 0.62 | 0.6888 | 0.62 | 28848 |
| 1730413800 | 0.6203 | -0.0384 | -5.83 | 0.6465 | 0.6969999 | 0.6202 | 50999 |
| 1730327400 | 0.6586999 | 0.0176999 | 2.76 | 0.662 | 0.662 | 0.6016 | 37377 |
| 1730241000 | 0.641 | 0.0408 | 6.80 | 0.616 | 0.71 | 0.6 | 155951 |
| 1730154600 | 0.6002 | -0.0698 | -10.42 | 0.6601 | 0.71525 | 0.598 | 136690 |
| 1729895400 | 0.67 | -0.09 | -11.84 | 0.721 | 0.76 | 0.63 | 231006 |
| 1729809000 | 0.76 | 0.088 | 13.10 | 0.79 | 0.9327 | 0.63 | 963450 |
| 1729722600 | 0.672 | -0.028 | -4.00 | 0.7 | 0.7 | 0.652 | 37488 |
| 1729636200 | 0.7 | -0.0299 | -4.10 | 0.708 | 0.754 | 0.6801 | 22140 |
| 1729549800 | 0.7299 | 0.0344 | 4.95 | 0.6746 | 0.73 | 0.6501 | 74772 |
| 1729290600 | 0.6955 | -0.074 | -9.62 | 0.6701 | 0.749899 | 0.62 | 177574 |
| 1729204200 | 0.7695 | -0.1215 | -13.64 | 1 | 1.04 | 0.67995 | 1443189 |
| 1729117800 | 0.891 | 0.162 | 22.22 | 0.7224 | 0.9599 | 0.721 | 911191 |
| 1729031400 | 0.729 | 0.068 | 10.29 | 0.6607 | 0.744 | 0.6607 | 83810 |
| 1728945000 | 0.661 | 0.0950001 | 16.78 | 0.5699999 | 0.735 | 0.5699999 | 206136 |
| 1728685800 | 0.5659999 | 0.0159999 | 2.91 | 0.53 | 0.58 | 0.5202 | 31697 |
| 1728599400 | 0.55 | -0.079 | -12.56 | 0.629 | 0.629 | 0.52 | 83407 |
| 1728513000 | 0.629 | 0.03 | 5.01 | 0.591 | 0.66 | 0.591 | 28756 |
| 1728426600 | 0.599 | -0.051 | -7.85 | 0.645 | 0.6899999 | 0.59 | 31941 |
| 1728340200 | 0.65 | 0.012607 | 1.98 | 0.67 | 0.67 | 0.613 | 41170 |
| 1728081000 | 0.637393 | -0.042607 | -6.27 | 0.6365 | 0.699999 | 0.6301 | 59210 |
| 1727994600 | 0.68 | 0.0355 | 5.51 | 0.64 | 0.6889 | 0.630001 | 21482 |
| 1727908200 | 0.6445 | 0.0325 | 5.31 | 0.61 | 0.72 | 0.61 | 68557 |
| 1727821800 | 0.612 | -0.0981 | -13.81 | 0.7659 | 0.7691 | 0.6105 | 116890 |
| 1727735400 | 0.7101 | -0.1299 | -15.46 | 0.77 | 0.8627 | 0.6899999 | 269585 |
| 1727476200 | 0.84 | -0.18 | -17.65 | 0.9699 | 1 | 0.7701 | 670294 |
| 1727389800 | 1.02 | 0.27 | 35.78 | 0.7512 | 1.11 | 0.7512 | 1275731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
