CHFS

CHF Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CHF Solutions Inc CHFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 3.17% 7.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.10 6.06 7.16 7.13 6.93
more quote information »

CHFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.9112.37946.068.883,301,818-0.76-9.61%
1 Month8.8112.37946.068.96946,237-1.66-18.84%
3 Months7.338812.37946.068.70476,553-0.1888-2.57%
6 Months0.28612.37940.27811.522,103,5606.862,400.0%
1 Year0.4212.37940.250.73791045,386,4556.731,602.38%
3 Years3.1614.140.250.843142,158,0923.99126.27%
5 Years14.00220.600.253.921,586,503-6.85-48.93%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 7.13 0.20 2.89% 7.10 7.16 6.06 191,362
Mar 04 2021 6.93 -1.10 -13.7% 7.85 7.89 6.66 331,111
Mar 03 2021 8.03 -0.94 -10.48% 8.27 8.57 7.8425 555,801
Mar 02 2021 8.97 1.37 18.03% 9.59 12.3794 8.46 15,413,634
Mar 01 2021 7.60 0.10 1.33% 7.63 7.9081 7.51 90,644
Feb 26 2021 7.50 -0.33 -4.21% 7.91 7.91 7.28 117,898
Feb 25 2021 7.83 -0.48 -5.78% 8.46 8.66 7.77 81,084
Feb 24 2021 8.31 0.24 2.97% 8.13 8.60 8.0873 69,817
Feb 23 2021 8.07 -0.77 -8.71% 8.33 8.40 7.7001 136,546
Feb 22 2021 8.84 0.16 1.84% 8.69 9.07 8.69 80,393
Feb 19 2021 8.68 -0.21 -2.36% 8.83 9.10 8.61 60,258
Feb 18 2021 8.89 -0.57 -6.03% 9.31 9.39 8.82 82,037
Feb 17 2021 9.46 -0.23 -2.37% 9.56 9.6092 9.12 101,895
Feb 16 2021 9.69 0.19 2.0% 9.50 9.9355 9.311 129,126
Feb 12 2021 9.50 0.13 1.39% 9.50 9.75 9.09 68,590
Feb 11 2021 9.37 -0.41 -4.19% 9.80 9.9805 9.2596 132,737
Feb 10 2021 9.78 -0.44 -4.31% 10.40 10.59 9.21 313,377
Feb 09 2021 10.22 0.93 10.01% 9.26 10.26 8.85 810,498
Feb 08 2021 9.29 0.29 3.22% 8.88 9.32 8.88 165,030
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.