CNL Healthcare Properties Inc (PK) (CHTH)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.44 | -14.6666666667 | 3 | 3.15 | 3 | 3328 | 3.08483526 | CS |
| 12 | -0.7685 | -23.0884782935 | 3.3285 | 3.85 | 3 | 3828 | 3.2515499 | CS |
| 26 | -2.02 | -44.1048034934 | 4.58 | 4.58 | 0.01 | 5166 | 3.7248595 | CS |
| 52 | -2.19 | -46.1052631579 | 4.75 | 4.75 | 0.01 | 6882 | 3.88722266 | CS |
| 156 | -2.06 | -44.5887445887 | 4.62 | 5.97 | 0.0031 | 5704 | 4.20004484 | CS |
| 260 | -2.2 | -46.218487395 | 4.76 | 5.97 | 0.0031 | 8370 | 4.15421873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424480 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1721338080 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1721251680 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1721165280 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1721078880 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1720819680 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1720733280 | 3.007 | 0 | 0.00 | 3.007 | 3.007 | 3.007 | 0 |
| 1720646880 | 3.007 | -0.14 | -4.54 | 3.007 | 3.007 | 3.007 | 811 |
| 1720560540 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720474140 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720214940 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720042140 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719955740 | 3.15 | 0.15 | 5.00 | 3.15 | 3.15 | 3.15 | 7491 |
| 1719869040 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719609840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719523440 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719437040 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2128 |
| 1719350880 | 3 | -0.05 | -1.64 | 3 | 3 | 3 | 2882 |
| 1719264540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1719005340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1718918940 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1718746140 | 3.05 | -0.25 | -7.58 | 3.05 | 3.05 | 3.05 | 2409 |
| 1718659800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718400600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718314200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718227800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718141400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718055000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717795800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717709400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 12686 |
| 1717622940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717536540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717450140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717190940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717104540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1717018140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716931740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716586140 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716499740 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716413340 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716326940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1716240540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1715981340 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 2149 |
| 1715894520 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715808120 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715721720 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715635320 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715376120 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1715289720 | 3.35 | 0 | 0.00 | 3 | 3.35 | 3 | 3466 |
| 1715203200 | 3.35 | -0.5 | -12.99 | 3.35 | 3.35 | 3.35 | 1726 |
| 1715117340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1715030940 | 3.85 | 0.58 | 17.56 | 3.85 | 3.85 | 3.85 | 1741 |
| 1714771740 | 3.275 | -0.03 | -0.76 | 3.275 | 3.275 | 3.275 | 7765 |
| 1714685340 | 3.3 | -0.03 | -0.86 | 3.3 | 3.3 | 3.3 | 3383 |
| 1714598400 | 3.3285 | 0.22 | 7.23 | 3.3285 | 3.3285 | 3.3285 | 1131 |
| 1714512600 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1714397400 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1714138200 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1714051800 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1713965400 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1713879000 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1713792600 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of EDU Coin [Open Campus] (EDUBTC).](/common/images/company/COIN_EDUUSD.png){kind=small}