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 (%)
Sep 30, 2019 1.620 1.620 1.480 1.500 85,248 -0.13(-7.98%)
Sep 27, 2019 1.750 1.750 1.530 1.630 143,900 -0.12(-6.86%)
Sep 26, 2019 1.930 1.930 1.660 1.750 238,177 -0.14(-7.41%)
Sep 25, 2019 2.220 2.270 1.870 1.890 241,051 -0.36(-16.00%)
Sep 24, 2019 2.110 2.300 2.110 2.250 334,933 +0.18(+8.70%)
Sep 23, 2019 2.110 2.220 2.000 2.070 111,413 -0.06(-2.82%)
Sep 20, 2019 2.120 2.260 2.060 2.130 79,600 +0.01(+0.47%)
Sep 19, 2019 2.210 2.290 2.120 2.120 93,124 -0.11(-4.93%)
Sep 18, 2019 2.180 2.270 2.090 2.230 99,982 +0.03(+1.36%)
Sep 17, 2019 2.270 2.300 2.160 2.200 168,092 +0.01(+0.46%)
Sep 16, 2019 2.580 2.580 2.050 2.190 589,865 -0.42(-16.09%)
Sep 13, 2019 2.750 2.840 2.540 2.610 193,700 -0.10(-3.69%)
Sep 12, 2019 2.800 2.870 2.670 2.710 134,126 -0.07(-2.52%)
Sep 11, 2019 2.690 2.870 2.690 2.780 91,361 +0.08(+2.96%)
Sep 10, 2019 2.670 2.920 2.600 2.700 232,830 +0.02(+0.75%)
Sep 09, 2019 2.650 2.722 2.560 2.680 90,259 +0.06(+2.43%)
Sep 06, 2019 2.530 2.616 2.530 2.616 10,500 +0.09(+3.41%)
Sep 05, 2019 2.520 2.680 2.490 2.530 43,597 +0.02(+0.80%)
Sep 04, 2019 2.462 2.620 2.462 2.510 61,944 +0.05(+2.03%)
Sep 03, 2019 2.490 2.525 2.430 2.460 27,489 -0.11(-4.28%)
Aug 30, 2019 2.640 2.650 2.550 2.570 28,500 -0.03(-1.15%)
Aug 29, 2019 2.506 2.770 2.506 2.600 141,449 +0.08(+3.17%)
Aug 28, 2019 2.540 2.630 2.490 2.520 16,082 -0.02(-0.79%)
Aug 27, 2019 2.592 2.695 2.530 2.540 17,096 +0.00(+0.00%)
Aug 26, 2019 2.580 2.640 2.520 2.540 20,445 +0.00(+0.02%)
Aug 23, 2019 2.560 2.640 2.520 2.539 27,200 -0.05(-1.95%)
Aug 22, 2019 2.680 2.710 2.560 2.590 118,550 -0.04(-1.52%)
Aug 21, 2019 2.440 2.650 2.410 2.630 283,102 +0.18(+7.35%)
Aug 20, 2019 2.460 2.470 2.420 2.450 23,677 -0.01(-0.41%)
Aug 19, 2019 2.420 2.514 2.420 2.460 30,373 +0.02(+0.82%)
Aug 16, 2019 2.510 2.530 2.420 2.440 54,100 -0.05(-2.01%)
Aug 15, 2019 2.500 2.520 2.480 2.490 26,347 -0.03(-1.19%)
Aug 14, 2019 2.450 2.550 2.410 2.520 78,621 +0.05(+2.02%)
Aug 13, 2019 2.400 2.550 2.350 2.470 126,075 +0.04(+1.65%)
Aug 12, 2019 2.550 2.600 2.400 2.430 60,668 -0.14(-5.45%)
Aug 09, 2019 2.550 2.640 2.500 2.570 61,300 +0.07(+2.80%)
Aug 08, 2019 2.480 2.680 2.410 2.500 58,860 +0.01(+0.40%)
Aug 07, 2019 2.480 2.500 2.310 2.490 88,854 +0.07(+2.89%)
Aug 06, 2019 2.600 2.610 2.150 2.420 210,667 -0.10(-3.97%)
Aug 05, 2019 2.690 2.700 2.500 2.520 59,033 -0.21(-7.69%)
Aug 02, 2019 2.780 2.780 2.670 2.730 16,800 +0.00(+0.00%)
Aug 01, 2019 2.850 2.930 2.660 2.730 49,890 -0.12(-4.21%)
Jul 31, 2019 2.900 2.950 2.820 2.850 53,111 +0.01(+0.35%)
Jul 30, 2019 2.720 2.900 2.720 2.840 42,536 +0.12(+4.41%)
Jul 29, 2019 2.730 2.850 2.600 2.720 72,706 -0.03(-1.09%)
Jul 26, 2019 2.820 2.895 2.750 2.750 62,400 -0.06(-2.14%)
Jul 25, 2019 2.930 2.990 2.810 2.810 46,282 -0.17(-5.70%)
Jul 24, 2019 2.930 3.080 2.850 2.980 95,577 +0.05(+1.71%)
Jul 23, 2019 2.880 3.080 2.810 2.930 202,016 +0.03(+1.03%)
Jul 22, 2019 2.750 2.990 2.750 2.900 199,896 +0.15(+5.45%)
Jul 19, 2019 2.750 2.770 2.635 2.750 34,400 +0.06(+2.23%)
Jul 18, 2019 2.670 2.870 2.660 2.690 104,301 +0.03(+1.13%)
Jul 17, 2019 2.720 2.761 2.630 2.660 71,269 -0.07(-2.56%)
Jul 16, 2019 2.810 2.840 2.650 2.730 107,304 -0.08(-2.85%)
Jul 15, 2019 2.800 2.860 2.800 2.810 28,226 +0.06(+2.18%)
Jul 12, 2019 2.860 2.860 2.750 2.750 66,800 -0.10(-3.51%)
Jul 11, 2019 2.940 2.980 2.830 2.850 104,846 -0.09(-3.06%)
Jul 10, 2019 2.900 3.090 2.860 2.940 789,277 +0.08(+2.80%)
Jul 09, 2019 2.890 2.910 2.860 2.860 105,565 -0.04(-1.38%)
Jul 08, 2019 2.920 2.920 2.860 2.900 41,173 +0.01(+0.35%)
Jul 05, 2019 2.845 2.954 2.800 2.890 35,100 -0.00(-0.15%)
Jul 03, 2019 2.850 2.920 2.850 2.894 36,000 +0.04(+1.56%)
Jul 02, 2019 2.980 2.990 2.815 2.850 118,936 -0.13(-4.36%)
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.