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 (%)
Jun 28, 2019 2.850 2.960 2.850 2.910 63,900 +0.01(+0.34%)
Jun 27, 2019 2.975 2.980 2.571 2.900 181,946 -0.08(-2.68%)
Jun 26, 2019 3.110 3.126 2.910 2.980 80,905 -0.14(-4.49%)
Jun 25, 2019 3.130 3.150 3.080 3.120 17,248 +0.00(+0.00%)
Jun 24, 2019 3.270 3.271 3.050 3.120 39,778 -0.14(-4.29%)
Jun 21, 2019 3.270 3.350 3.210 3.260 19,600 -0.03(-0.91%)
Jun 20, 2019 3.130 3.300 3.130 3.290 49,045 +0.12(+3.79%)
Jun 19, 2019 3.190 3.250 3.120 3.170 31,626 +0.00(+0.00%)
Jun 18, 2019 3.200 3.240 3.140 3.170 44,105 +0.00(+0.00%)
Jun 17, 2019 3.120 3.200 3.023 3.170 28,900 +0.11(+3.59%)
Jun 14, 2019 3.060 3.170 2.930 3.060 98,600 -0.01(-0.33%)
Jun 13, 2019 3.270 3.500 2.900 3.070 430,748 -0.09(-2.94%)
Jun 12, 2019 3.040 3.272 3.000 3.163 43,274 +0.06(+2.03%)
Jun 11, 2019 3.090 3.420 2.906 3.100 183,185 +0.08(+2.65%)
Jun 10, 2019 2.980 3.110 2.965 3.020 28,881 +0.02(+0.67%)
Jun 07, 2019 3.036 3.140 2.860 3.000 61,600 -0.05(-1.64%)
Jun 06, 2019 3.190 3.399 3.010 3.050 41,420 -0.07(-2.24%)
Jun 05, 2019 3.150 3.300 3.090 3.120 27,412 +0.02(+0.65%)
Jun 04, 2019 3.100 3.140 3.000 3.100 32,887 +0.00(+0.00%)
Jun 03, 2019 3.220 3.330 3.000 3.100 55,852 -0.05(-1.59%)
May 31, 2019 3.190 3.280 3.150 3.150 26,700 -0.03(-0.94%)
May 30, 2019 3.340 3.390 3.150 3.180 38,695 -0.11(-3.34%)
May 29, 2019 3.410 3.470 3.200 3.290 36,037 -0.14(-4.08%)
May 28, 2019 3.380 3.500 3.380 3.430 19,228 +0.06(+1.78%)
May 24, 2019 3.470 3.480 3.370 3.370 12,200 -0.05(-1.46%)
May 23, 2019 3.370 3.490 3.270 3.420 51,978 +0.01(+0.29%)
May 22, 2019 3.500 3.510 3.330 3.410 52,705 -0.08(-2.29%)
May 21, 2019 3.510 3.540 3.410 3.490 51,025 -0.03(-0.85%)
May 20, 2019 3.710 3.720 3.420 3.520 71,252 -0.16(-4.35%)
May 17, 2019 3.750 3.809 3.560 3.680 41,400 -0.12(-3.16%)
May 16, 2019 3.650 3.800 3.560 3.800 58,729 +0.12(+3.26%)
May 15, 2019 3.450 3.700 3.450 3.680 59,288 +0.12(+3.37%)
May 14, 2019 3.510 3.570 3.460 3.560 36,519 +0.03(+0.85%)
May 13, 2019 3.430 3.570 3.400 3.530 46,213 +0.01(+0.28%)
May 10, 2019 3.600 3.760 3.410 3.520 48,200 -0.14(-3.83%)
May 09, 2019 3.550 3.700 3.290 3.660 82,795 +0.14(+3.98%)
May 08, 2019 3.730 3.810 3.450 3.520 157,722 -0.13(-3.56%)
May 07, 2019 3.700 3.990 3.550 3.650 213,701 -0.41(-10.10%)
May 06, 2019 4.000 4.070 3.750 4.060 89,886 +0.01(+0.25%)
May 03, 2019 3.970 4.089 3.800 4.050 71,900 +0.08(+2.02%)
May 02, 2019 3.900 4.200 3.400 3.970 328,933 +0.16(+4.20%)
May 01, 2019 3.600 4.070 3.522 3.810 220,465 +0.19(+5.25%)
Apr 30, 2019 3.710 3.743 3.510 3.620 39,850 -0.09(-2.43%)
Apr 29, 2019 3.680 3.770 3.550 3.710 30,134 +0.03(+0.82%)
Apr 26, 2019 3.640 3.780 3.581 3.680 56,000 +0.03(+0.82%)
Apr 25, 2019 3.580 3.730 3.560 3.650 48,421 +0.05(+1.39%)
Apr 24, 2019 3.480 3.660 3.480 3.600 39,310 +0.15(+4.35%)
Apr 23, 2019 3.430 3.520 3.180 3.450 96,299 -0.03(-0.86%)
Apr 22, 2019 3.700 3.849 3.440 3.480 127,070 -0.26(-6.95%)
Apr 18, 2019 3.830 3.950 3.600 3.740 122,700 -0.12(-3.11%)
Apr 17, 2019 4.120 4.120 3.770 3.860 130,312 -0.27(-6.54%)
Apr 16, 2019 4.140 4.180 4.010 4.130 114,444 +0.06(+1.47%)
Apr 15, 2019 4.090 4.190 4.010 4.070 77,771 -0.07(-1.69%)
Apr 12, 2019 4.100 4.240 3.840 4.140 177,100 +0.09(+2.22%)
Apr 11, 2019 4.150 4.220 4.020 4.050 113,433 -0.19(-4.48%)
Apr 10, 2019 4.190 4.290 4.150 4.240 73,936 +0.02(+0.47%)
Apr 09, 2019 4.410 4.520 4.170 4.220 165,168 -0.10(-2.31%)
Apr 08, 2019 4.380 4.600 4.270 4.320 190,356 +0.05(+1.17%)
Apr 05, 2019 4.250 4.399 4.131 4.270 118,600 +0.09(+2.15%)
Apr 04, 2019 4.350 4.400 4.150 4.180 243,823 -0.21(-4.78%)
Apr 03, 2019 4.510 4.730 4.300 4.390 403,998 -0.16(-3.52%)
Apr 02, 2019 4.250 4.890 4.070 4.550 695,583 +0.31(+7.31%)
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.