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 (%)
Jan 31, 2018 3.960 3.960 3.700 3.710 347,535 -0.18(-4.63%)
Jan 30, 2018 3.940 4.040 3.850 3.890 521,691 -0.17(-4.19%)
Jan 29, 2018 4.400 4.800 3.860 4.060 3,628,461 -0.02(-0.49%)
Jan 26, 2018 3.890 4.180 3.750 4.080 844,599 +0.26(+6.81%)
Jan 25, 2018 3.960 3.960 3.620 3.820 505,056 -0.07(-1.80%)
Jan 24, 2018 3.970 3.990 3.820 3.890 253,371 +0.02(+0.52%)
Jan 23, 2018 4.050 4.190 3.800 3.870 682,392 -0.22(-5.38%)
Jan 22, 2018 3.840 4.250 3.771 4.090 842,027 +0.20(+5.14%)
Jan 19, 2018 3.700 4.340 3.620 3.890 2,884,772 +0.31(+8.66%)
Jan 18, 2018 3.660 3.660 3.511 3.580 130,689 +0.03(+0.85%)
Jan 17, 2018 3.560 3.860 3.460 3.550 391,664 +0.04(+1.14%)
Jan 16, 2018 3.570 3.620 3.480 3.510 202,485 -0.11(-3.04%)
Jan 12, 2018 3.620 3.620 3.620 0 -0.05(-1.36%)
Jan 11, 2018 3.640 3.730 3.550 3.670 236,289 +0.07(+1.94%)
Jan 10, 2018 3.660 3.660 3.450 3.600 312,788 -0.10(-2.70%)
Jan 09, 2018 4.030 4.050 3.650 3.700 853,109 -0.45(-10.84%)
Jan 08, 2018 3.530 4.470 3.520 4.150 3,564,203 +0.63(+17.90%)
Jan 05, 2018 3.540 3.600 3.450 3.520 173,153 +0.01(+0.28%)
Jan 04, 2018 3.600 3.600 3.460 3.510 135,014 +0.01(+0.29%)
Jan 03, 2018 3.560 3.600 3.482 3.500 132,690 -0.06(-1.69%)
Jan 02, 2018 3.460 3.580 3.400 3.560 118,542 +0.10(+2.89%)
Dec 29, 2017 3.460 3.460 3.460 0 -0.18(-4.95%)
Dec 28, 2017 3.660 3.700 3.530 3.640 180,052 +0.04(+1.11%)
Dec 27, 2017 3.560 3.930 3.470 3.600 659,162 +0.04(+1.12%)
Dec 26, 2017 3.610 3.611 3.430 3.560 139,666 +0.05(+1.42%)
Dec 22, 2017 3.590 3.660 3.490 3.510 231,540 -0.06(-1.68%)
Dec 21, 2017 3.640 3.690 3.470 3.570 310,284 -0.12(-3.25%)
Dec 20, 2017 3.600 3.700 3.557 3.690 334,369 +0.10(+2.79%)
Dec 19, 2017 3.720 3.815 3.560 3.590 447,770 -0.22(-5.77%)
Dec 18, 2017 3.700 3.890 3.650 3.810 541,966 +0.18(+4.96%)
Dec 15, 2017 3.720 4.030 3.630 3.630 725,525 -0.13(-3.46%)
Dec 14, 2017 3.940 3.940 3.650 3.760 590,027 -0.18(-4.57%)
Dec 13, 2017 4.110 4.450 3.650 3.940 3,488,078 +0.36(+10.06%)
Dec 12, 2017 3.740 3.810 3.400 3.580 703,029 -0.22(-5.79%)
Dec 11, 2017 3.870 4.160 3.650 3.800 4,303,910 +0.37(+10.79%)
Dec 08, 2017 3.100 3.490 2.955 3.430 1,238,924 +0.34(+11.00%)
Dec 07, 2017 3.100 3.250 2.870 3.090 750,982 -0.13(-4.04%)
Dec 06, 2017 3.810 3.900 3.115 3.220 1,206,632 -0.57(-15.04%)
Dec 05, 2017 4.100 4.150 3.730 3.790 566,951 -0.28(-6.88%)
Dec 04, 2017 4.030 4.330 3.911 4.070 1,287,090 +0.17(+4.36%)
Dec 01, 2017 4.000 4.090 3.810 3.900 918,796 -0.18(-4.41%)
Nov 30, 2017 4.280 4.840 3.940 4.080 6,528,056 +0.17(+4.35%)
Nov 29, 2017 4.000 4.500 3.800 3.910 2,284,709 -0.05(-1.26%)
Nov 28, 2017 4.100 4.200 3.900 3.960 419,200 -0.22(-5.26%)
Nov 27, 2017 4.460 4.470 4.000 4.180 595,285 -0.07(-1.65%)
Nov 24, 2017 4.350 4.400 3.920 4.250 406,051 -0.10(-2.30%)
Nov 22, 2017 4.800 4.900 4.250 4.350 3,018,230 -3.53(-44.80%)
Nov 21, 2017 8.350 10.79 7.550 7.880 1,411,563 -0.24(-2.96%)
Nov 20, 2017 8.520 10.10 8.060 8.120 892,046 -1.91(-19.04%)
Nov 17, 2017 11.24 12.47 9.550 10.03 467,040 -2.76(-21.58%)
Nov 16, 2017 18.64 24.00 12.10 12.79 2,195,841 -3.71(-22.48%)
Nov 15, 2017 3.720 24.45 3.680 16.50 9,995,410 +12.73(+337.67%)
Nov 14, 2017 4.030 4.160 3.600 3.770 81,024 -0.51(-11.92%)
Nov 13, 2017 4.500 4.500 4.110 4.280 25,113 -0.22(-4.89%)
Nov 10, 2017 4.630 4.870 4.130 4.500 31,245 -0.17(-3.64%)
Nov 09, 2017 4.990 4.990 4.510 4.670 18,416 -0.30(-6.04%)
Nov 08, 2017 5.530 5.530 4.608 4.970 40,919 -0.72(-12.65%)
Nov 07, 2017 6.310 6.800 5.510 5.690 30,239 -0.50(-8.08%)
Nov 06, 2017 6.670 6.750 6.170 6.190 28,673 -0.34(-5.21%)
Nov 03, 2017 6.185 6.750 6.185 6.530 15,249 +0.35(+5.58%)
Nov 02, 2017 6.740 7.130 5.790 6.185 26,540 -0.57(-8.37%)
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.