Chf Solutions Inc (NQ: CHFS )

7.135 USD +0.295 (+4.31%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.360 6.360 5.850 6.090 358,200 -0.28(-4.40%)
Oct 29, 2020 6.410 6.790 6.250 6.370 453,468 +0.01(+0.16%)
Oct 28, 2020 6.650 6.960 6.350 6.360 527,381 -0.72(-10.17%)
Oct 27, 2020 6.600 7.900 6.500 7.080 3,587,392 +0.66(+10.28%)
Oct 26, 2020 6.640 6.750 6.380 6.420 137,476 -0.12(-1.83%)
Oct 23, 2020 6.610 7.140 6.410 6.540 410,400 -0.09(-1.36%)
Oct 22, 2020 6.730 6.830 6.300 6.630 220,730 -0.16(-2.36%)
Oct 21, 2020 7.090 7.360 6.660 6.790 624,450 -0.24(-3.41%)
Oct 20, 2020 7.120 7.250 6.760 7.030 224,915 +0.05(+0.72%)
Oct 19, 2020 7.360 7.360 6.800 6.980 821,885 +6.70(+2382.22%)
Oct 16, 2020 0.2925 0.3097 0.2800 0.2812 13,434,900 -0.04(-12.67%)
Oct 15, 2020 0.3164 0.3232 0.3113 0.3220 1,831,916 -0.00(-0.40%)
Oct 14, 2020 0.3310 0.3340 0.3100 0.3233 2,941,876 -0.01(-4.21%)
Oct 13, 2020 0.3200 0.3405 0.3080 0.3375 5,537,495 +0.02(+5.47%)
Oct 12, 2020 0.3300 0.3300 0.3121 0.3200 3,932,051 -0.02(-5.60%)
Oct 09, 2020 0.3400 0.3449 0.3301 0.3390 3,518,000 +0.01(+1.80%)
Oct 08, 2020 0.3395 0.3450 0.3310 0.3330 3,193,702 -0.01(-2.15%)
Oct 07, 2020 0.3521 0.3537 0.3400 0.3403 4,789,820 +0.00(+0.09%)
Oct 06, 2020 0.3800 0.3800 0.3400 0.3400 10,947,311 -0.03(-9.33%)
Oct 05, 2020 0.3850 0.4190 0.3661 0.3750 19,047,030 +0.01(+3.94%)
Oct 02, 2020 0.3400 0.3889 0.3297 0.3608 16,199,800 -0.02(-5.05%)
Oct 01, 2020 0.2900 0.3900 0.2900 0.3800 40,443,084 +0.09(+30.36%)
Sep 30, 2020 0.2950 0.3028 0.2851 0.2915 4,694,893 -0.01(-2.83%)
Sep 29, 2020 0.2900 0.3000 0.2800 0.3000 3,668,970 +0.01(+3.99%)
Sep 28, 2020 0.2914 0.2935 0.2812 0.2885 2,317,008 -0.00(-1.30%)
Sep 25, 2020 0.2900 0.2940 0.2800 0.2923 4,220,100 +0.00(+0.79%)
Sep 24, 2020 0.2900 0.3000 0.2800 0.2900 5,507,661 -0.02(-6.06%)
Sep 23, 2020 0.3200 0.3269 0.2960 0.3087 5,686,103 -0.01(-3.38%)
Sep 22, 2020 0.3279 0.3340 0.3180 0.3195 2,935,619 -0.02(-4.66%)
Sep 21, 2020 0.3280 0.3539 0.3211 0.3351 6,669,901 +0.01(+2.26%)
Sep 18, 2020 0.3300 0.3333 0.3131 0.3277 5,115,900 -0.00(-0.88%)
Sep 17, 2020 0.3322 0.3413 0.3210 0.3306 3,729,615 -0.01(-3.42%)
Sep 16, 2020 0.3340 0.3473 0.3250 0.3423 4,316,666 +0.00(+0.68%)
Sep 15, 2020 0.3100 0.3400 0.3100 0.3400 10,525,997 +0.03(+8.97%)
Sep 14, 2020 0.3200 0.3214 0.3068 0.3120 4,661,459 -0.01(-3.17%)
Sep 11, 2020 0.3327 0.3346 0.3070 0.3222 4,074,500 -0.03(-7.55%)
Sep 10, 2020 0.3100 0.3497 0.3051 0.3485 9,467,471 +0.03(+9.38%)
Sep 09, 2020 0.3000 0.3253 0.2975 0.3186 8,506,813 +0.02(+5.85%)
Sep 08, 2020 0.2860 0.3113 0.2853 0.3010 3,821,177 -0.01(-4.29%)
Sep 04, 2020 0.3100 0.3300 0.2750 0.3145 7,442,700 -0.00(-0.82%)
Sep 03, 2020 0.3400 0.3450 0.3010 0.3171 6,385,087 -0.02(-5.91%)
Sep 02, 2020 0.3420 0.3530 0.3230 0.3370 6,429,840 -0.01(-3.71%)
Sep 01, 2020 0.3800 0.3860 0.3402 0.3500 10,452,563 -0.02(-4.68%)
Aug 31, 2020 0.3310 0.3700 0.3209 0.3672 12,567,316 -0.00(-0.49%)
Aug 28, 2020 0.3550 0.3779 0.3522 0.3690 7,973,500 +0.01(+1.93%)
Aug 27, 2020 0.3680 0.3680 0.3100 0.3620 14,918,167 +0.00(+0.56%)
Aug 26, 2020 0.3770 0.3979 0.3580 0.3600 18,474,355 -0.01(-3.23%)
Aug 25, 2020 0.3760 0.3790 0.3421 0.3720 9,127,491 +0.00(+1.09%)
Aug 24, 2020 0.4375 0.4625 0.3561 0.3680 18,047,784 -0.09(-20.00%)
Aug 21, 2020 0.4900 0.4900 0.4509 0.4600 4,621,000 -0.03(-7.05%)
Aug 20, 2020 0.5057 0.5200 0.4856 0.4949 3,868,162 -0.04(-7.77%)
Aug 19, 2020 0.4823 0.5480 0.4800 0.5366 10,776,333 +0.04(+7.41%)
Aug 18, 2020 0.5297 0.5463 0.4770 0.4996 12,965,495 -0.02(-3.74%)
Aug 17, 2020 0.5220 0.5369 0.5101 0.5190 3,880,637 -0.00(-0.19%)
Aug 14, 2020 0.5260 0.5488 0.5056 0.5200 5,335,000 -0.02(-4.34%)
Aug 13, 2020 0.5869 0.6006 0.5350 0.5436 8,650,912 -0.08(-12.32%)
Aug 12, 2020 0.6200 0.6400 0.6100 0.6200 5,670,041 +0.01(+1.52%)
Aug 11, 2020 0.6950 0.7150 0.6000 0.6107 9,432,389 -0.07(-10.85%)
Aug 10, 2020 0.6900 0.7400 0.6601 0.6850 5,996,635 +0.00(+0.13%)
Aug 07, 2020 0.6500 0.6950 0.6220 0.6841 12,905,300 -0.04(-5.93%)
Aug 06, 2020 0.7849 0.7975 0.7222 0.7272 16,413,803 -0.11(-13.44%)
Aug 05, 2020 0.9120 0.9228 0.8152 0.8401 18,817,025 -0.12(-12.93%)
Aug 04, 2020 1.170 1.250 0.9568 0.9649 60,288,119 -0.04(-3.51%)
Aug 03, 2020 0.9100 1.070 0.9000 1.000 31,936,099 +0.15(+17.74%)
Jul 31, 2020 0.8440 0.8798 0.7871 0.8493 8,993,500 +0.03(+3.57%)
Jul 30, 2020 0.7900 0.8900 0.7600 0.8200 18,559,609 +0.07(+9.33%)
Jul 29, 2020 0.7500 0.7800 0.7300 0.7500 6,475,752 -0.05(-6.18%)
Jul 28, 2020 0.8250 0.8355 0.7802 0.7994 7,159,439 -0.07(-8.22%)
Jul 27, 2020 0.8835 0.9700 0.7800 0.8710 26,747,512 +0.06(+7.93%)
Jul 24, 2020 0.6382 0.8499 0.6202 0.8070 40,974,000 +0.16(+23.77%)
Jul 23, 2020 0.6749 0.6800 0.6201 0.6520 4,046,145 -0.01(-1.21%)
Jul 22, 2020 0.6670 0.6800 0.6220 0.6600 6,017,802 +0.00(+0.00%)
Jul 21, 2020 0.7100 0.7900 0.6400 0.6600 16,869,936 +0.01(+0.76%)
Jul 20, 2020 0.6188 0.6785 0.6100 0.6550 9,487,930 +0.07(+11.55%)
Jul 17, 2020 0.6000 0.6159 0.5700 0.5872 6,255,100 +0.01(+1.43%)
Jul 16, 2020 0.5350 0.5940 0.5350 0.5789 9,349,359 +0.03(+5.25%)
Jul 15, 2020 0.5500 0.5700 0.5300 0.5500 4,882,471 +0.00(+0.15%)
Jul 14, 2020 0.5741 0.5850 0.5207 0.5492 7,452,464 -0.04(-6.92%)
Jul 13, 2020 0.6100 0.6800 0.5700 0.5900 11,694,685 -0.02(-3.91%)
Jul 10, 2020 0.6600 0.6600 0.5900 0.6140 12,239,000 -0.07(-9.71%)
Jul 09, 2020 0.5600 0.7300 0.5200 0.6800 37,594,731 +0.11(+18.32%)
Jul 08, 2020 0.6400 0.6500 0.5450 0.5747 22,335,102 -0.02(-3.74%)
Jul 07, 2020 0.5395 0.6293 0.5112 0.5970 29,211,653 +0.06(+11.59%)
Jul 06, 2020 0.4890 0.5350 0.4800 0.5350 9,434,006 +0.05(+9.72%)
Jul 02, 2020 0.4950 0.5080 0.4800 0.4876 3,742,100 -0.02(-3.56%)
Jul 01, 2020 0.4841 0.5400 0.4605 0.5056 16,189,103 +0.03(+5.60%)
Jun 30, 2020 0.5009 0.5050 0.4600 0.4788 4,474,156 -0.02(-4.05%)
Jun 29, 2020 0.5100 0.5200 0.4804 0.4990 6,214,816 +0.00(+0.99%)
Jun 26, 2020 0.4981 0.5485 0.4800 0.4941 14,952,100 +0.01(+1.88%)
Jun 25, 2020 0.4890 0.5099 0.4620 0.4850 6,732,630 -0.01(-1.02%)
Jun 24, 2020 0.4700 0.5100 0.4400 0.4900 10,090,810 +0.00(+0.00%)
Jun 23, 2020 0.5400 0.5400 0.4700 0.4900 14,860,906 +0.02(+3.35%)
Jun 22, 2020 0.4836 0.4900 0.4500 0.4741 7,002,451 +0.02(+3.58%)
Jun 19, 2020 0.4215 0.4875 0.4200 0.4577 16,543,400 +0.02(+5.22%)
Jun 18, 2020 0.4290 0.4600 0.4215 0.4350 5,164,333 -0.01(-1.78%)
Jun 17, 2020 0.4951 0.5200 0.4300 0.4429 10,845,501 -0.07(-13.16%)
Jun 16, 2020 0.5400 0.5700 0.4800 0.5100 15,743,009 +0.00(+0.51%)
Jun 15, 2020 0.4500 0.5250 0.4350 0.5074 13,846,900 +0.06(+12.76%)
Jun 12, 2020 0.4700 0.4775 0.4220 0.4500 9,218,900 +0.03(+7.14%)
Jun 11, 2020 0.4300 0.4600 0.4000 0.4200 6,456,977 -0.04(-7.83%)
Jun 10, 2020 0.4600 0.4990 0.4202 0.4557 10,793,515 -0.02(-4.06%)
Jun 09, 2020 0.5000 0.5000 0.4350 0.4750 7,905,534 -0.01(-1.04%)
Jun 08, 2020 0.5200 0.5200 0.4700 0.4800 10,966,030 +0.03(+5.66%)
Jun 05, 2020 0.5000 0.5987 0.4250 0.4543 29,363,600 -0.02(-3.40%)
Jun 04, 2020 0.3780 0.4800 0.3561 0.4703 20,999,184 +0.10(+27.11%)
Jun 03, 2020 0.3600 0.3700 0.3500 0.3700 1,488,191 +0.02(+5.71%)
Jun 02, 2020 0.3600 0.3700 0.3400 0.3500 1,232,562 -0.01(-3.31%)
Jun 01, 2020 0.3600 0.3746 0.3550 0.3620 1,895,909 -0.01(-3.47%)
May 29, 2020 0.3750 0.3800 0.3611 0.3750 1,479,800 -0.01(-1.32%)
May 28, 2020 0.3920 0.4099 0.3770 0.3800 4,070,190 +0.00(+0.80%)
May 27, 2020 0.3897 0.3950 0.3620 0.3770 2,816,674 -0.02(-4.82%)
May 26, 2020 0.3929 0.4270 0.3680 0.3961 9,485,050 +0.05(+13.20%)
May 22, 2020 0.3441 0.3580 0.3390 0.3499 6,161,800 +0.01(+1.72%)
May 21, 2020 0.3476 0.3499 0.3375 0.3440 776,334 -0.01(-2.33%)
May 20, 2020 0.3400 0.3658 0.3350 0.3522 2,477,613 +0.01(+4.39%)
May 19, 2020 0.3430 0.3490 0.3350 0.3374 1,411,251 -0.00(-1.35%)
May 18, 2020 0.3557 0.3557 0.3300 0.3420 2,094,062 -0.01(-1.61%)
May 15, 2020 0.3250 0.3550 0.3250 0.3476 2,301,500 +0.01(+2.24%)
May 14, 2020 0.3544 0.3600 0.3006 0.3400 3,422,482 -0.03(-7.13%)
May 13, 2020 0.3700 0.3840 0.3537 0.3661 3,216,920 -0.02(-5.60%)
May 12, 2020 0.3995 0.4000 0.3500 0.3878 10,264,415 -0.02(-4.27%)
May 11, 2020 0.3900 0.4186 0.3811 0.4051 2,727,207 +0.02(+3.90%)
May 08, 2020 0.3909 0.3960 0.3810 0.3899 1,529,200 -0.00(-0.03%)
May 07, 2020 0.4000 0.4000 0.3805 0.3900 1,519,877 -0.01(-2.50%)
May 06, 2020 0.4100 0.4100 0.3900 0.4000 1,500,074 -0.01(-1.23%)
May 05, 2020 0.3900 0.4100 0.3900 0.4050 1,592,169 +0.01(+1.63%)
May 04, 2020 0.4150 0.4150 0.3901 0.3985 1,872,785 -0.02(-4.41%)
May 01, 2020 0.4430 0.4586 0.4000 0.4169 12,944,600 +0.01(+2.74%)
Apr 30, 2020 0.4040 0.4100 0.3910 0.4058 1,613,916 +0.00(+0.22%)
Apr 29, 2020 0.4100 0.4101 0.3990 0.4049 992,071 -0.01(-1.24%)
Apr 28, 2020 0.4300 0.4300 0.3961 0.4100 1,572,763 -0.01(-2.38%)
Apr 27, 2020 0.4200 0.4300 0.4100 0.4200 1,334,908 -0.01(-1.18%)
Apr 24, 2020 0.4300 0.4300 0.4150 0.4250 1,180,500 +0.00(+0.00%)
Apr 23, 2020 0.4210 0.4317 0.4050 0.4250 2,658,503 +0.01(+1.72%)
Apr 22, 2020 0.4187 0.4270 0.4100 0.4178 1,399,471 -0.00(-1.00%)
Apr 21, 2020 0.4200 0.4300 0.4100 0.4220 2,216,054 +0.01(+2.93%)
Apr 20, 2020 0.4100 0.4280 0.4020 0.4100 2,066,870 +0.00(+0.94%)
Apr 17, 2020 0.4200 0.4252 0.3950 0.4062 3,595,700 -0.02(-5.09%)
Apr 16, 2020 0.4800 0.4850 0.4200 0.4280 11,248,564 -0.01(-2.88%)
Apr 15, 2020 0.4299 0.4499 0.4100 0.4407 3,256,674 -0.02(-3.36%)
Apr 14, 2020 0.4700 0.4950 0.4300 0.4560 19,946,242 +0.04(+8.57%)
Apr 13, 2020 0.4200 0.4287 0.3900 0.4200 1,733,206 +0.01(+2.76%)
Apr 09, 2020 0.4100 0.4200 0.3913 0.4087 3,341,700 +0.00(+1.11%)
Apr 08, 2020 0.4000 0.4200 0.3700 0.4042 6,057,469 +0.02(+6.37%)
Apr 07, 2020 0.4060 0.4100 0.3506 0.3800 4,188,049 -0.04(-9.74%)
Apr 06, 2020 0.4400 0.4500 0.3823 0.4210 3,820,189 -0.01(-3.20%)
Apr 03, 2020 0.4200 0.4665 0.4186 0.4349 3,092,800 -0.01(-2.05%)
Apr 02, 2020 0.4600 0.5380 0.4100 0.4440 13,718,023 +0.01(+1.14%)
Apr 01, 2020 0.4500 0.4523 0.4000 0.4390 2,448,665 -0.00(-0.23%)
Mar 31, 2020 0.4200 0.4600 0.4000 0.4400 2,921,786 +0.00(+0.00%)
Mar 30, 2020 0.4340 0.4400 0.4100 0.4400 4,520,857 -0.03(-6.38%)
Mar 27, 2020 0.3800 0.4980 0.3602 0.4700 10,896,100 +0.10(+25.97%)
Mar 26, 2020 0.3700 0.3950 0.3550 0.3731 3,921,609 +0.01(+2.22%)
Mar 25, 2020 0.4400 0.4600 0.3500 0.3650 18,139,236 +0.03(+10.61%)
Mar 24, 2020 0.3300 0.3300 0.3100 0.3300 1,840,970 +0.01(+3.13%)
Mar 23, 2020 0.3400 0.3400 0.3200 0.3200 1,086,632 +0.00(+0.03%)
Mar 20, 2020 0.3300 0.3400 0.3010 0.3199 3,449,900 -0.05(-13.54%)
Mar 19, 2020 0.3800 0.3900 0.3500 0.3700 1,304,211 -0.01(-1.75%)
Mar 18, 2020 0.4300 0.4500 0.3500 0.3766 2,432,624 -0.03(-8.15%)
Mar 17, 2020 0.5000 0.5000 0.3800 0.4100 4,049,111 -0.11(-21.15%)
Mar 16, 2020 0.3500 0.6000 0.3300 0.5200 12,459,353 +0.13(+33.33%)
Mar 13, 2020 0.3900 0.4150 0.3300 0.3900 3,414,000 +0.01(+2.50%)
Mar 12, 2020 0.5040 0.5700 0.3501 0.3805 17,828,686 +0.07(+21.76%)
Mar 11, 2020 0.3400 0.3400 0.3010 0.3125 956,814 -0.03(-9.53%)
Mar 10, 2020 0.3500 0.3700 0.3150 0.3454 1,616,665 +0.01(+1.59%)
Mar 09, 2020 0.4000 0.4000 0.3300 0.3400 1,821,301 -0.07(-16.89%)
Mar 06, 2020 0.4330 0.4400 0.4000 0.4091 1,098,400 -0.03(-7.02%)
Mar 05, 2020 0.4200 0.4700 0.4200 0.4400 1,673,059 +0.00(+0.02%)
Mar 04, 2020 0.4300 0.4488 0.4000 0.4399 1,962,071 -0.01(-2.48%)
Mar 03, 2020 0.5200 0.5490 0.4200 0.4511 5,327,077 -0.17(-27.24%)
Mar 02, 2020 0.5500 0.6700 0.5100 0.6200 12,712,906 +0.15(+31.91%)
Feb 28, 2020 0.3200 0.4900 0.3200 0.4700 11,318,500 +0.13(+38.85%)
Feb 27, 2020 0.3200 0.3403 0.3000 0.3385 2,699,076 -0.02(-6.23%)
Feb 26, 2020 0.4500 0.4650 0.3553 0.3610 8,939,364 -0.04(-9.52%)
Feb 25, 2020 0.4100 0.4226 0.3900 0.3990 1,346,029 -0.03(-6.51%)
Feb 24, 2020 0.3900 0.4295 0.3811 0.4268 1,095,977 +0.02(+5.02%)
Feb 21, 2020 0.3740 0.4100 0.3696 0.4064 1,651,500 +0.03(+8.43%)
Feb 20, 2020 0.3800 0.3850 0.3620 0.3748 667,949 -0.01(-1.37%)
Feb 19, 2020 0.3520 0.3871 0.3400 0.3800 890,851 +0.02(+4.94%)
Feb 18, 2020 0.3600 0.3688 0.3300 0.3621 1,422,889 +0.00(+0.95%)
Feb 14, 2020 0.3900 0.4000 0.3400 0.3587 2,504,000 -0.04(-10.33%)
Feb 13, 2020 0.4300 0.4400 0.3200 0.4000 3,027,814 -0.03(-7.64%)
Feb 12, 2020 0.4670 0.4670 0.4250 0.4331 3,336,032 -0.02(-3.76%)
Feb 11, 2020 0.4500 0.4700 0.4300 0.4500 1,674,827 -0.00(-0.44%)
Feb 10, 2020 0.4270 0.4700 0.4250 0.4520 3,148,088 +0.03(+7.24%)
Feb 07, 2020 0.4400 0.4590 0.4156 0.4215 2,565,200 -0.01(-3.37%)
Feb 06, 2020 0.4458 0.4500 0.4300 0.4362 1,621,155 -0.01(-2.63%)
Feb 05, 2020 0.4500 0.4550 0.4300 0.4480 4,127,849 -0.00(-0.44%)
Feb 04, 2020 0.4300 0.4600 0.4200 0.4500 2,169,460 +0.03(+6.66%)
Feb 03, 2020 0.4500 0.4700 0.4150 0.4219 3,923,599 -0.06(-12.01%)
Jan 31, 2020 0.4290 0.4854 0.4161 0.4795 6,270,100 +0.05(+12.45%)
Jan 30, 2020 0.4390 0.4390 0.4100 0.4264 3,085,999 +0.01(+1.52%)
Jan 29, 2020 0.4320 0.4600 0.4110 0.4200 6,448,009 -0.01(-2.60%)
Jan 28, 2020 0.4690 0.4690 0.4105 0.4312 2,481,366 -0.02(-3.58%)
Jan 27, 2020 0.4582 0.4689 0.4200 0.4472 2,326,639 -0.03(-6.83%)
Jan 24, 2020 0.6800 0.8500 0.4580 0.4800 15,542,700 -0.33(-40.75%)
Jan 23, 2020 0.9000 0.9800 0.8099 0.8101 1,433,355 -0.12(-12.45%)
Jan 22, 2020 1.110 1.290 0.8429 0.9253 2,680,520 -0.16(-15.10%)
Jan 21, 2020 1.040 1.130 1.040 1.090 498,593 -0.01(-0.92%)
Jan 17, 2020 1.090 1.100 1.020 1.100 260,700 +0.00(+0.00%)
Jan 16, 2020 1.150 1.170 1.060 1.100 545,682 -0.04(-3.51%)
Jan 15, 2020 1.010 1.190 0.9300 1.140 1,075,557 +0.11(+10.68%)
Jan 14, 2020 1.100 1.100 0.9800 1.030 330,315 -0.02(-1.90%)
Jan 13, 2020 0.9600 1.097 0.9100 1.050 1,213,068 +0.10(+10.51%)
Jan 10, 2020 0.9200 1.030 0.9012 0.9501 913,800 +0.05(+5.57%)
Jan 09, 2020 0.8400 0.9200 0.8100 0.9000 457,477 +0.07(+8.13%)
Jan 08, 2020 0.8300 0.8399 0.8020 0.8323 201,742 +0.02(+2.05%)
Jan 07, 2020 0.8880 0.8880 0.8000 0.8156 285,874 -0.04(-5.16%)
Jan 06, 2020 0.8500 0.8700 0.8200 0.8600 247,660 -0.01(-1.49%)
Jan 03, 2020 0.8850 0.8892 0.8500 0.8730 145,300 -0.01(-1.36%)
Jan 02, 2020 0.8800 0.9398 0.8100 0.8850 547,418 +0.02(+2.76%)
Dec 31, 2019 0.8200 0.8800 0.8200 0.8612 155,100 +0.01(+1.33%)
Dec 30, 2019 0.8700 0.8800 0.8000 0.8499 157,954 +0.01(+1.06%)
Dec 27, 2019 0.8090 0.8800 0.7901 0.8410 263,000 +0.03(+3.96%)
Dec 26, 2019 0.8118 0.8300 0.7844 0.8090 161,183 -0.00(-0.14%)
Dec 24, 2019 0.7800 0.8469 0.7500 0.8101 263,800 +0.04(+5.73%)
Dec 23, 2019 0.7250 0.7900 0.7015 0.7662 147,035 +0.07(+9.35%)
Dec 20, 2019 0.7180 0.7284 0.6500 0.7007 165,700 -0.03(-3.59%)
Dec 19, 2019 0.7161 0.7350 0.7040 0.7268 58,936 -0.01(-1.78%)
Dec 18, 2019 0.7141 0.7400 0.6965 0.7400 81,445 +0.00(+0.04%)
Dec 17, 2019 0.7500 0.7699 0.6280 0.7397 280,990 -0.02(-2.67%)
Dec 16, 2019 0.8000 0.8000 0.7500 0.7600 81,683 -0.03(-4.38%)
Dec 13, 2019 0.7720 0.7975 0.7601 0.7948 67,800 -0.00(-0.58%)
Dec 12, 2019 0.7399 0.8000 0.7300 0.7994 97,941 +0.06(+8.04%)
Dec 11, 2019 0.7408 0.7600 0.6900 0.7399 105,341 +0.00(+0.23%)
Dec 10, 2019 0.7900 0.8000 0.7200 0.7382 103,831 -0.05(-6.58%)
Dec 09, 2019 0.7330 0.8253 0.7330 0.7902 195,747 +0.05(+7.36%)
Dec 06, 2019 0.7998 0.8358 0.7300 0.7360 594,500 -0.10(-12.39%)
Dec 05, 2019 0.8800 0.8800 0.8100 0.8401 169,301 -0.05(-5.61%)
Dec 04, 2019 0.9300 0.9300 0.8800 0.8900 55,231 -0.04(-3.78%)
Dec 03, 2019 0.9400 0.9468 0.8700 0.9250 201,948 -0.02(-2.30%)
Dec 02, 2019 0.8954 0.9468 0.8215 0.9468 329,930 +0.05(+5.75%)
Nov 29, 2019 0.8000 0.9200 0.7700 0.8953 366,000 +0.08(+10.01%)
Nov 27, 2019 0.7700 0.8199 0.7611 0.8138 113,100 +0.05(+7.08%)
Nov 26, 2019 0.7600 0.7900 0.7400 0.7600 81,136 -0.03(-3.38%)
Nov 25, 2019 0.8000 0.8030 0.7500 0.7866 148,180 -0.02(-2.37%)
Nov 22, 2019 0.7516 0.8099 0.7500 0.8057 450,100 +0.06(+8.61%)
Nov 21, 2019 0.7200 0.7534 0.7000 0.7418 215,565 +0.02(+3.03%)
Nov 20, 2019 0.6700 0.7300 0.6400 0.7200 252,423 +0.06(+9.04%)
Nov 19, 2019 0.6900 0.6900 0.6500 0.6603 137,410 +0.00(+0.02%)
Nov 18, 2019 0.6500 0.6800 0.6301 0.6602 109,940 +0.01(+1.46%)
Nov 15, 2019 0.6500 0.6600 0.6300 0.6507 99,300 +0.02(+2.93%)
Nov 14, 2019 0.6700 0.6701 0.6000 0.6322 151,340 -0.03(-4.21%)
Nov 13, 2019 0.6910 0.7267 0.6600 0.6600 110,196 -0.04(-6.02%)
Nov 12, 2019 0.7250 0.7500 0.6620 0.7023 233,785 -0.02(-3.13%)
Nov 11, 2019 0.7800 0.7800 0.7200 0.7250 99,316 -0.04(-5.23%)
Nov 08, 2019 0.7800 0.8000 0.6536 0.7650 292,100 -0.04(-4.38%)
Nov 07, 2019 0.8500 0.8500 0.7600 0.8000 141,483 -0.05(-5.88%)
Nov 06, 2019 0.8500 0.8800 0.7400 0.8500 659,691 -0.01(-1.53%)
Nov 05, 2019 0.9400 0.9700 0.8550 0.8632 1,065,785 -0.14(-13.68%)
Nov 04, 2019 1.100 1.120 0.9600 1.000 2,402,608 -0.28(-21.88%)
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.