Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHF Solutions Inc (NQ: CHFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 1.250 1.900 1.190 1.280 33,728,800 +0.36(+39.13%)
Oct 31, 2019 0.9100 0.9200 0.8200 0.9200 233,138 +0.02(+2.34%)
Oct 30, 2019 0.9600 0.9600 0.8750 0.8990 146,987 -0.04(-4.56%)
Oct 29, 2019 0.9500 0.9800 0.9220 0.9420 124,249 +0.01(+1.29%)
Oct 28, 2019 1.000 1.000 0.9120 0.9300 102,860 -0.09(-8.82%)
Oct 25, 2019 1.040 1.060 0.9016 1.020 225,900 -0.01(-0.97%)
Oct 24, 2019 1.120 1.140 1.020 1.030 183,225 -0.08(-7.21%)
Oct 23, 2019 1.150 1.150 1.010 1.110 581,477 -0.31(-21.83%)
Oct 22, 2019 1.430 1.500 1.410 1.420 38,288 +0.00(+0.00%)
Oct 21, 2019 1.520 1.580 1.405 1.420 55,384 -0.10(-6.58%)
Oct 18, 2019 1.460 1.550 1.400 1.520 89,400 +0.04(+2.70%)
Oct 17, 2019 1.650 1.650 1.470 1.480 123,988 -0.18(-10.84%)
Oct 16, 2019 1.370 1.750 1.370 1.660 991,200 +0.30(+22.06%)
Oct 15, 2019 1.330 1.440 1.310 1.360 197,822 +0.05(+3.82%)
Oct 14, 2019 1.430 1.430 1.250 1.310 168,806 -0.13(-9.03%)
Oct 11, 2019 1.460 1.460 1.390 1.440 36,600 -0.02(-1.37%)
Oct 10, 2019 1.460 1.580 1.401 1.460 224,017 +0.05(+3.55%)
Oct 09, 2019 1.410 1.480 1.400 1.410 46,137 +0.00(+0.00%)
Oct 08, 2019 1.410 1.490 1.400 1.410 44,855 -0.04(-2.76%)
Oct 07, 2019 1.500 1.560 1.420 1.450 45,578 -0.08(-5.23%)
Oct 04, 2019 1.520 1.550 1.430 1.530 43,000 +0.01(+0.66%)
Oct 03, 2019 1.450 1.570 1.430 1.520 170,918 +0.07(+4.83%)
Oct 02, 2019 1.470 1.620 1.390 1.450 549,131 +0.06(+4.32%)
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.