CHF Solutions Historical Data - CHFS

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 High Price Low Price Open Price Close Price Last Traded
  -0.3301 -40.75% 0.48 0.85 0.458 0.68 0.8101 23:59:37
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.290.4580.92030621,210,976-0.62-56.36%
1 Month0.8091.290.4580.954054609,646-0.329-40.67%
3 Months1.251.900.4581.11972,607-0.77-61.6%
6 Months2.933.080.4581.21505,928-2.45-83.62%
1 Year9.4014.140.4581.86329,398-8.92-94.89%
3 Years122.60137.000.4013.32502,443-122.12-99.61%
5 Years99.60220.600.4017.18432,667-99.12-99.52%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.48 -0.3301 -40.75% 0.68 0.85 0.458 15,391,565
Jan 23 2020 0.8101 -0.1198 -12.88% 0.90 0.98 0.8099 1,421,284
Jan 22 2020 0.9299 -0.16 -14.68% 1.11 1.29 0.8429 2,665,320
Jan 21 2020 1.0899 -0.01 -0.92% 1.04 1.13 1.04 496,887
Jan 17 2020 1.10 0.00 0.0% 1.10 1.10 0.99 260,414
Jan 16 2020 1.10 -0.04 -3.5% 1.15 1.19 1.06 545,568
Jan 15 2020 1.1399 0.11 10.67% 1.01 1.19 0.93 1,058,926
Jan 14 2020 1.03 -0.02 -1.9% 1.10 1.10 0.98 325,216
Jan 13 2020 1.05 0.10 10.51% 0.96 1.0975 0.91 1,209,734
Jan 10 2020 0.9501 0.0456 5.04% 0.92 1.03 0.90 909,170
Jan 09 2020 0.9045 0.0722 8.67% 0.84 0.915 0.805 443,218
Jan 08 2020 0.8323 0.0167 2.05% 0.83 0.87 0.77 201,624
Jan 07 2020 0.8156 -0.0444 -5.16% 0.888 0.888 0.80 285,774
Jan 06 2020 0.86 -0.013 -1.49% 0.85 0.873 0.825 210,817
Jan 03 2020 0.873 -0.012 -1.36% 0.885 0.889151 0.85 145,331
Jan 02 2020 0.885 0.0238 2.76% 0.88 0.9398 0.81 547,418
Dec 31 2019 0.8612 0.0113 1.33% 0.82 0.88 0.82 155,148
Dec 30 2019 0.8499 0.0089 1.06% 0.87 0.88 0.80 157,954
Dec 27 2019 0.841 0.032 3.96% 0.809 0.88 0.7901 257,706
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.