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 (%)
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%)
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.