CHFS

CHF Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CHF Solutions Inc CHFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0289 -4.71% 0.5851 0.5675 0.68 0.614 0.614 17:19:45
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4890.72580.47050.616964121,568,0940.096119.65%
1 Month0.450.72580.41220.544147613,091,5730.135130.02%
3 Months0.410.72580.30060.49394787,388,3590.175142.71%
6 Months0.961.290.250.47171085,827,714-0.3749-39.05%
1 Year2.803.080.250.52851513,104,747-2.21-79.1%
3 Years15.0024.450.251.571,294,802-14.41-96.1%
5 Years68.90220.600.256.10993,631-68.31-99.15%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.6198 -0.0602 -8.85% 0.66 0.6886 0.59 11,971,965
Jul 09 2020 0.68 0.11 19.3% 0.5612 0.7258 0.5202 36,505,703
Jul 08 2020 0.57 -0.027 -4.52% 0.64 0.6496 0.545 21,857,118
Jul 07 2020 0.597 0.062 11.59% 0.5395 0.6293 0.51 28,475,707
Jul 06 2020 0.535 0.045 9.18% 0.489 0.535 0.4705 9,029,975
Jul 02 2020 0.49 -0.0185 -3.64% 0.495 0.51 0.4791 3,647,114
Jul 01 2020 0.5085 0.0285 5.94% 0.4841 0.54 0.4605 15,784,533
Jun 30 2020 0.48 -0.015 -3.03% 0.5009 0.52 0.46 4,397,150
Jun 29 2020 0.495 0.0009 0.18% 0.51 0.52 0.47 6,108,042
Jun 26 2020 0.4941 0.0034 0.69% 0.4981 0.5485 0.47 14,791,789
Jun 25 2020 0.4907 0.008 1.66% 0.489 0.528 0.45 6,595,173
Jun 24 2020 0.4827 -0.0073 -1.49% 0.47 0.5098 0.44 9,958,969
Jun 23 2020 0.49 0.0159 3.35% 0.54 0.565 0.4545 14,705,224
Jun 22 2020 0.4741 0.0164 3.58% 0.4836 0.5372 0.45 6,772,157
Jun 19 2020 0.4577 0.025 5.78% 0.4215 0.4875 0.4122 13,846,152
Jun 18 2020 0.4327 -0.0093 -2.1% 0.429 0.48 0.4156 5,030,106
Jun 17 2020 0.442 -0.088 -16.6% 0.4951 0.52 0.43 10,433,373
Jun 16 2020 0.53 0.0226 4.45% 0.5355 0.57 0.4801 15,396,486
Jun 15 2020 0.5074 0.0574 12.76% 0.45 0.525 0.435 13,433,157
See More Historical Prices »


Your Recent History
NASDAQ
CHFS
CHF Soluti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.