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 (%)
Nov 25, 2020 7.160 7.160 6.910 7.070 116,761 -0.11(-1.53%)
Nov 24, 2020 7.220 7.450 7.000 7.180 218,319 +0.34(+4.97%)
Nov 23, 2020 6.790 7.140 6.670 6.840 259,759 +0.12(+1.79%)
Nov 20, 2020 6.910 7.100 6.630 6.720 205,400 -0.14(-2.04%)
Nov 19, 2020 6.690 7.070 6.370 6.860 248,194 +0.31(+4.73%)
Nov 18, 2020 6.220 6.770 6.180 6.550 295,684 +0.33(+5.31%)
Nov 17, 2020 6.070 6.390 6.040 6.220 142,901 +0.16(+2.64%)
Nov 16, 2020 6.150 6.180 6.000 6.060 86,172 -0.01(-0.16%)
Nov 13, 2020 6.110 6.196 6.000 6.070 106,500 +0.04(+0.66%)
Nov 12, 2020 6.010 6.160 5.860 6.030 201,643 +0.01(+0.17%)
Nov 11, 2020 5.960 6.210 5.960 6.020 193,009 -0.09(-1.47%)
Nov 10, 2020 6.250 6.250 5.800 6.110 487,242 -0.42(-6.43%)
Nov 09, 2020 6.350 6.610 6.290 6.530 203,953 +0.25(+3.98%)
Nov 06, 2020 6.300 6.370 6.260 6.280 72,700 -0.02(-0.32%)
Nov 05, 2020 6.370 6.370 6.190 6.300 92,040 +0.03(+0.48%)
Nov 04, 2020 6.290 6.700 6.200 6.270 276,768 -0.08(-1.26%)
Nov 03, 2020 6.310 6.390 6.120 6.350 122,257 +0.04(+0.63%)
Nov 02, 2020 6.200 6.460 6.130 6.310 188,937 +0.22(+3.61%)
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%)
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.