Chf Solutions Inc (NQ: CHFS )

7.070 USD -0.110 (-1.53%)
Official Closing Price Updated: 7:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,095,974 +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%)
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.