CHFS

CHF Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.0026 -0.79% 0.328 19:48:24
Close Price Low Price High Price Open Price Previous Close
0.3277 0.3131 0.3333 0.33 0.3306
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.33270.34980.30680.33347646,230,308-0.0047-1.41%
1 Month0.4880.50630.2750.34891018,560,882-0.16-32.79%
3 Months0.49811.570.2750.622363811,959,588-0.1701-34.15%
6 Months0.431.570.250.55221028,637,023-0.102-23.72%
1 Year2.182.41990.250.56601895,206,830-1.85-84.95%
3 Years12.82424.450.251.011,997,520-12.50-97.44%
5 Years61.60220.600.254.301,436,023-61.27-99.47%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.3277 -0.0029 -0.88% 0.33 0.3347 0.3131 5,025,455
Sep 17 2020 0.3306 -0.0117 -3.42% 0.3322 0.3423 0.321 3,682,113
Sep 16 2020 0.3423 0.0023 0.68% 0.334 0.3498 0.325 4,264,905
Sep 15 2020 0.34 0.03 9.68% 0.313 0.3438 0.3094 10,392,327
Sep 14 2020 0.31 -0.01 -3.13% 0.32 0.322 0.3068 4,605,744
Sep 11 2020 0.32 -0.0088 -2.68% 0.3327 0.3346 0.307 4,044,429
Sep 10 2020 0.3288 0.0102 3.2% 0.31 0.3497 0.3051 9,279,099
Sep 09 2020 0.3186 0.0176 5.85% 0.30 0.3253 0.2907 8,482,887
Sep 08 2020 0.301 -0.0138 -4.38% 0.286 0.3222 0.2853 3,748,491
Sep 04 2020 0.3148 -0.0023 -0.73% 0.31 0.33 0.275 7,348,177
Sep 03 2020 0.3171 -0.0199 -5.91% 0.34 0.35 0.301 6,307,604
Sep 02 2020 0.337 -0.013 -3.71% 0.342 0.353 0.323 6,392,842
Sep 01 2020 0.35 -0.019 -5.15% 0.38 0.392 0.3402 10,361,010
Aug 31 2020 0.369 -0.0009 -0.24% 0.331 0.37 0.32 12,159,583
Aug 28 2020 0.3699 0.0119 3.32% 0.355 0.379 0.3412 6,202,093
Aug 27 2020 0.358 -0.0019 -0.53% 0.368 0.3953 0.31 14,632,280
Aug 26 2020 0.3599 -0.0121 -3.25% 0.377 0.3979 0.358 18,224,578
Aug 25 2020 0.372 0.004 1.09% 0.376 0.3994 0.3421 8,975,074
Aug 24 2020 0.368 -0.092 -20.0% 0.4375 0.5063 0.3561 17,518,523
Aug 21 2020 0.46 -0.0349 -7.05% 0.488 0.4949 0.4509 4,203,557
Aug 20 2020 0.4949 -0.0417 -7.77% 0.5057 0.5397 0.4856 3,808,778
Aug 19 2020 0.5366 0.0366 7.32% 0.4823 0.548 0.44 10,659,713
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.