Chromadex Corp (OCD1)
TG
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 | -0.35 | -6.36363636364 | 5.5 | 5.5 | 5.15 | 447 | 5.16959686 | DE |
| 4 | -1.1 | -17.6 | 6.25 | 6.25 | 4.98 | 901 | 5.30160694 | DE |
| 12 | 1.81 | 54.1916167665 | 3.34 | 7.7 | 3.34 | 1568 | 6.11021619 | DE |
| 26 | 2.73 | 112.809917355 | 2.42 | 7.7 | 2.2999999 | 1244 | 5.83601781 | DE |
| 52 | 3.81 | 284.328358209 | 1.34 | 7.7 | 1.28 | 1440 | 4.15949488 | DE |
| 156 | 3.73 | 262.676056338 | 1.42 | 7.7 | 1.22 | 1371 | 3.88003896 | DE |
| 260 | 3.73 | 262.676056338 | 1.42 | 7.7 | 1.22 | 1371 | 3.88003896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 600 |
| 1736544420 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 350 |
| 1736458020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736371620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1 |
| 1736285220 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 110 |
| 1736198820 | 5.15 | -0.25 | -4.63 | 5.5 | 5.5 | 5.15 | 1325 |
| 1735939620 | 5.4 | 0.4 | 8.00 | 5.4 | 5.4 | 5.4 | 5 |
| 1735853220 | 5 | 0.02 | 0.40 | 5.05 | 5.05 | 5 | 750 |
| 1735594020 | 4.98 | -0.77 | -13.39 | 5.15 | 5.15 | 4.98 | 1174 |
| 1735334820 | 5.75 | 0.6 | 11.65 | 5.3 | 5.75 | 5.3 | 1240 |
| 1734989220 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 2894 |
| 1734730020 | 5.2 | -0.1 | -1.89 | 5.0999999 | 5.3 | 5.05 | 2018 |
| 1734643620 | 5.3 | -0.5 | -8.62 | 5.6 | 5.85 | 5.3 | 987 |
| 1734557220 | 5.8 | 0.05 | 0.87 | 5.6 | 5.8 | 5.6 | 250 |
| 1734470820 | 5.75 | -0.15 | -2.54 | 5.7 | 5.95 | 5.7 | 665 |
| 1734384420 | 5.9 | 0 | 0.00 | 6.25 | 6.25 | 5.9 | 845 |
| 1734125220 | 5.9 | -0.2 | -3.28 | 6 | 6 | 5.9 | 1400 |
| 1734038820 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 569 |
| 1733952420 | 6.3 | 0.25 | 4.13 | 6.3 | 6.3 | 6.3 | 200 |
| 1733866020 | 6.05 | -0.2 | -3.20 | 6.15 | 6.15 | 6.05 | 2525 |
| 1733779620 | 6.25 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 2432 |
| 1733520420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 71 |
| 1733434020 | 6.25 | -0.95 | -13.19 | 6.4 | 6.45 | 6.25 | 1750 |
| 1733347620 | 7.2 | 0.05 | 0.70 | 7.4 | 7.7 | 7.2 | 1559 |
| 1733261220 | 7.15 | -0.2 | -2.72 | 7.35 | 7.35 | 7.15 | 305 |
| 1733174820 | 7.35 | 0.1 | 1.38 | 7.35 | 7.35 | 7.35 | 2 |
| 1732915620 | 7.25 | 0.1 | 1.40 | 7.4 | 7.4 | 7.25 | 1251 |
| 1732829220 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732742820 | 7.15 | -0.1 | -1.38 | 7.35 | 7.35 | 7.15 | 451 |
| 1732656420 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1152 |
| 1732570020 | 7 | -0.25 | -3.45 | 7 | 7 | 6.2 | 5510 |
| 1732310820 | 7.25 | -0.1 | -1.36 | 7.3 | 7.3 | 6.9 | 1746 |
| 1732224420 | 7.35 | 0.2 | 2.80 | 7.2 | 7.35 | 7.2 | 158 |
| 1732138020 | 7.15 | -0.05 | -0.69 | 7 | 7.15 | 7 | 670 |
| 1732051620 | 7.2 | 0.35 | 5.11 | 7 | 7.2 | 7 | 1570 |
| 1731965220 | 6.85 | 0.05 | 0.74 | 6.6 | 6.85 | 6.6 | 891 |
| 1731705960 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 80 |
| 1731619560 | 6.7 | 0.1 | 1.52 | 6.75 | 6.8 | 6.7 | 540 |
| 1731533160 | 6.6 | -0.3 | -4.35 | 6.95 | 7.15 | 6.6 | 2045 |
| 1731446820 | 6.9 | 0.45 | 6.98 | 6.75 | 7.1 | 6.65 | 5977 |
| 1731360420 | 6.45 | 0.15 | 2.38 | 6.2 | 6.45 | 5.95 | 1579 |
| 1731101220 | 6.3 | -0.15 | -2.33 | 6.15 | 6.3 | 6.15 | 1520 |
| 1731014760 | 6.45 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 250 |
| 1730928360 | 6.45 | 0.75 | 13.16 | 5.85 | 6.65 | 5.7 | 3099 |
| 1730841960 | 5.7 | 0.2 | 3.64 | 5.25 | 5.9 | 5.25 | 3898 |
| 1730755560 | 5.5 | 0.3 | 5.77 | 5.15 | 5.65 | 5.05 | 6091 |
| 1730496360 | 5.2 | 1.86 | 55.69 | 3.76 | 5.25 | 3.76 | 8503 |
| 1730409960 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730323560 | 3.34 | 0.12 | 3.73 | 3.34 | 3.34 | 3.34 | 132 |
| 1730233560 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730147160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729887960 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729801560 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729715160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729628760 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729542360 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729283160 | 3.22 | 0.06 | 1.90 | 3.22 | 3.22 | 3.22 | 50 |
| 1729196760 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1729110360 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 231 |
| 1729023960 | 3.16 | -0.12 | -3.66 | 3.16 | 3.16 | 3.16 | 100 |
| 1728937620 | 3.2799999 | 0.3 | 10.07 | 3.2799999 | 3.2799999 | 3.2799999 | 132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
