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 (%)
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 0.3130 0.3438 0.3110 0.3400 10,519,516 +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 -0.01(-2.07%)
Sep 10, 2020 0.3100 0.3497 0.3051 0.3290 9,467,471 +0.01(+3.26%)
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(-10.74%)
Aug 10, 2020 0.6900 0.7400 0.6601 0.6842 5,996,635 +0.00(+0.01%)
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(-0.81%)
Jul 14, 2020 0.5741 0.5850 0.5207 0.5545 7,452,464 -0.04(-6.02%)
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%)
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.