CHF Solutions Historical Data - CHFS

CHFS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 0.3657 0.0057 1.58% 0.36 0.3699 0.3385 1,407,527
Jun 02 2020 0.36 -0.0021 -0.58% 0.3611 0.3739 0.3441 1,197,616
Jun 01 2020 0.3621 -0.0129 -3.44% 0.36 0.3798 0.34 1,883,009
May 29 2020 0.375 -0.005 -1.32% 0.375 0.395 0.3501 1,438,725
May 28 2020 0.38 0.003 0.8% 0.392 0.4253 0.355 4,008,535
May 27 2020 0.377 -0.0191 -4.82% 0.3897 0.395 0.3551 2,781,680
May 26 2020 0.3961 0.0462 13.2% 0.3929 0.4949 0.368 9,401,470
May 25 2020 0.3499 0.00 +0.00% 0.3441 0.358 0.339 0
May 22 2020 0.3499 0.0059 1.72% 0.3441 0.358 0.339 1,111,144
May 21 2020 0.344 -0.0035 -1.01% 0.3476 0.35 0.3375 767,996
May 20 2020 0.347501 0.0097 2.87% 0.34 0.3658 0.335 2,440,486
May 19 2020 0.3378 -0.0042 -1.23% 0.343 0.349 0.335 1,366,966
May 18 2020 0.342 -0.0054 -1.55% 0.3557 0.36 0.33 2,055,523
May 15 2020 0.3474 0.0075 2.21% 0.325 0.355 0.321 2,213,284
May 14 2020 0.3399 -0.0181 -5.06% 0.3544 0.3864 0.3006 3,363,500
May 13 2020 0.358 -0.024 -6.28% 0.37 0.3898 0.353657 3,173,943
May 12 2020 0.382 -0.0323 -7.8% 0.3995 0.4605 0.35 10,203,264
May 11 2020 0.4143 0.0293 7.61% 0.3899 0.4186 0.3807 2,619,493
May 08 2020 0.385 -0.00435 -1.12% 0.3909 0.40 0.381 1,500,798
May 07 2020 0.38935 -0.00665 -1.68% 0.40 0.4029 0.3805 1,499,663
May 06 2020 0.396 -0.008 -1.98% 0.4051 0.41 0.3921 1,384,732
May 05 2020 0.404 0.0055 1.38% 0.39 0.41 0.39 1,574,869
May 04 2020 0.3985 -0.0165 -3.98% 0.415 0.42 0.3901 1,793,945
May 01 2020 0.415 0.0119 2.95% 0.443 0.5005 0.40 12,875,320
Apr 30 2020 0.4031 -0.0018 -0.44% 0.404 0.4298 0.391 1,589,033
Apr 29 2020 0.4049 -0.0051 -1.24% 0.41 0.4199 0.399 922,319
Apr 28 2020 0.41 -0.01 -2.38% 0.43 0.43 0.3961 1,562,982
Apr 27 2020 0.42 -0.0039 -0.92% 0.42 0.429 0.40 1,323,522
Apr 24 2020 0.4239 -0.00109 -0.26% 0.43 0.43 0.415 1,139,384
Apr 23 2020 0.42499 0.00879 2.11% 0.421 0.48 0.405 2,625,529
Apr 22 2020 0.4162 -0.0058 -1.37% 0.4187 0.429 0.41 1,351,667
Apr 21 2020 0.422 0.0149 3.66% 0.42 0.455 0.39 2,161,393
Apr 20 2020 0.4071 0.0009 0.22% 0.41 0.43 0.402 2,054,080
Apr 17 2020 0.4062 -0.0304 -6.96% 0.42 0.4252 0.375 3,531,739
Apr 16 2020 0.4366 -0.0132 -2.93% 0.48 0.538 0.42 11,076,849
Apr 15 2020 0.4498 -0.0018 -0.4% 0.4299 0.46 0.41 3,202,027
Apr 14 2020 0.4516 0.0316 7.52% 0.47 0.5896 0.421 19,839,987
Apr 13 2020 0.42 0.0163 4.04% 0.42 0.439 0.39 1,670,372
Apr 10 2020 0.4037 0.00 +0.00% 0.41 0.50 0.39 0
Apr 09 2020 0.4037 0.0037 0.92% 0.41 0.50 0.39 3,312,684
Apr 08 2020 0.40 0.0138 3.57% 0.40 0.4598 0.355 6,021,296
Apr 07 2020 0.3862 -0.0339 -8.07% 0.406 0.42 0.3506 4,166,682
Apr 06 2020 0.4201 -0.0007 -0.17% 0.44 0.45 0.3823 3,771,241
Apr 03 2020 0.4208 -0.0232 -5.23% 0.42 0.4699 0.411 2,978,596
Apr 02 2020 0.444 0.0072 1.65% 0.46 0.541 0.41 13,663,922
Apr 01 2020 0.4368 0.0037 0.85% 0.45 0.4523 0.40 2,354,987
Mar 31 2020 0.4331 -0.0038 -0.87% 0.42 0.46 0.38 2,912,667
Mar 30 2020 0.4369 -0.0331 -7.04% 0.434 0.5295 0.3977 4,498,771
Mar 27 2020 0.47 0.10 27.03% 0.3809 0.498 0.36 10,797,802
Mar 26 2020 0.37 0.0075 2.07% 0.37 0.40 0.35 3,874,374
Mar 25 2020 0.3625 0.049 15.63% 0.44 0.56 0.3105 17,946,064
Mar 24 2020 0.3135 -0.0065 -2.03% 0.333 0.333001 0.305 1,785,189
Mar 23 2020 0.32 0.00 0.0% 0.34 0.3425 0.3151 1,057,042
Mar 20 2020 0.32 -0.0526 -14.12% 0.327 0.413 0.25 3,376,729
Mar 19 2020 0.3726 -0.0063 -1.66% 0.3766 0.43 0.35 1,280,062
Mar 18 2020 0.3789 -0.0312 -7.61% 0.43 0.50 0.35 2,397,953
Mar 17 2020 0.4101 -0.0899 -17.98% 0.50 0.5501 0.38 4,013,635
Mar 16 2020 0.50 0.12 31.58% 0.35 0.5989 0.331 12,345,465
Mar 13 2020 0.38 0.005 1.33% 0.39 0.49 0.33 3,351,039
Mar 12 2020 0.375 0.0621 19.85% 0.504 0.74 0.3501 17,624,915
Mar 11 2020 0.3129 -0.0325 -9.41% 0.34 0.3407 0.301 952,029
Mar 10 2020 0.3454 0.00985 2.94% 0.35 0.37 0.315 1,615,500
Mar 09 2020 0.33555 -0.07753 -18.77% 0.40 0.4091 0.3253 1,771,062
Mar 06 2020 0.413079 -0.02692 -6.12% 0.433 0.4599 0.40 1,090,881


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.