Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0637 | -2.46% | 2.53 | 2.63 | 2.53 | 2.60 | 2.59 | 15:07:12 |
CHFS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.54 | 2.74 | 2.41 | 2.5795 | 101k | -0.0136 | -0.54% |
| 1 Month | 2.82 | 2.95 | 2.15 | 2.5655 | 78k | -0.2936 | -10.41% |
| 3 Months | 3.17 | 3.75 | 2.15 | 2.8413 | 91k | -0.6436 | -20.30% |
| 6 Months | 9.5 | 10.728 | 2.15 | 3.8507 | 158k | -6.9736 | -73.41% |
| 1 Year | 1.11 | 14.14 | 0.4 | 2.9671 | 146k | 1.4164 | 127.60% |
| 3 Years | 16.8 | 220.6 | 0.4 | 15.0204 | 579k | -14.2736 | -84.96% |
| 5 Years | 110 | 220.6 | 0.4 | 20.8676 | 391k | -107.4736 | -97.70% |
CHFS 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 22 2019 | 2.5901 | -0.04 | -1.38% | 2.56 | 2.74 | 117,250 |
| Aug 21 2019 | 2.6264 | +0.18 | +7.20% | 2.41 | 2.65 | 277,119 |
| Aug 20 2019 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 23,677 |
| Aug 19 2019 | 2.46 | +0.02 | +0.82% | 2.42 | 2.5143 | 30,341 |
| Aug 16 2019 | 2.44 | -0.05 | -2.01% | 2.42 | 2.54 | 54,156 |
| Aug 15 2019 | 2.49 | -0.03 | -1.19% | 2.48 | 2.522 | 26,127 |
| Aug 14 2019 | 2.52 | +0.05 | +2.02% | 2.41 | 2.55 | 75,686 |
| Aug 13 2019 | 2.47 | +0.04 | +1.65% | 2.35 | 2.5499 | 125,816 |
| Aug 12 2019 | 2.43 | -0.14 | -5.45% | 2.40 | 2.60 | 60,668 |
| Aug 09 2019 | 2.57 | +0.07 | +2.80% | 2.50 | 2.64 | 61,344 |
| Aug 08 2019 | 2.50 | +0.01 | +0.40% | 2.4105 | 2.68 | 58,626 |
| Aug 07 2019 | 2.49 | +0.07 | +2.89% | 2.31 | 2.50 | 88,854 |
| Aug 06 2019 | 2.42 | -0.10 | -3.97% | 2.15 | 2.90 | 208,067 |
| Aug 05 2019 | 2.52 | -0.21 | -7.69% | 2.50 | 2.7034 | 57,936 |
| Aug 02 2019 | 2.73 | 0.00 | 0.00% | 2.67 | 2.79 | 16,810 |
| Aug 01 2019 | 2.73 | -0.12 | -4.21% | 2.66 | 2.9344 | 49,640 |
| Jul 31 2019 | 2.85 | +0.01 | +0.35% | 2.82 | 2.95 | 52,937 |
| Jul 30 2019 | 2.84 | +0.10 | +3.65% | 2.72 | 2.90 | 42,536 |
| Jul 29 2019 | 2.74 | -0.01 | -0.36% | 2.60 | 2.85 | 72,606 |
| Jul 26 2019 | 2.75 | -0.08 | -2.83% | 2.75 | 2.8948 | 61,940 |
| Jul 25 2019 | 2.83 | -0.15 | -5.03% | 2.81 | 2.99 | 45,631 |
| Jul 24 2019 | 2.98 | +0.05 | +1.71% | 2.85 | 3.08 | 95,497 |
| Jul 23 2019 | 2.93 | +0.03 | +1.03% | 2.81 | 3.08 | 200,623 |
