CHF Solutions Historical Data - CHFS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CHF Solutions Inc CHFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.038 -9.52% 0.361 0.3553 0.465 0.45 0.399 19:58:46
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3520.4650.340.40129041,112,8530.0092.56%
1 Month0.4320.500.3170.42569282,636,108-0.071-16.44%
3 Months0.931.290.3170.51826531,480,354-0.569-61.18%
6 Months2.582.920.3170.78699761,048,836-2.22-86.01%
1 Year8.7710.7280.3171.18604,707-8.41-95.88%
3 Years91.8097.800.3179.49585,409-91.44-99.61%
5 Years116.60220.600.31714.55484,751-116.24-99.69%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.360457 -0.03854 -9.66% 0.45 0.475 0.3553 8,885,691
Feb 25 2020 0.399 -0.031 -7.21% 0.41 0.422583 0.39 1,342,371
Feb 24 2020 0.43 0.02357 5.8% 0.39 0.43 0.3801 1,080,988
Feb 21 2020 0.406433 0.03161 8.43% 0.374 0.41 0.3696 1,600,224
Feb 20 2020 0.374825 -0.00518 -1.36% 0.38 0.385 0.362 654,658
Feb 19 2020 0.38 0.0179 4.94% 0.352 0.3871 0.34 886,023
Feb 18 2020 0.3621 0.0121 3.46% 0.36 0.38 0.33 1,414,556
Feb 14 2020 0.35 -0.0526 -13.06% 0.39 0.4026 0.34 2,411,477
Feb 13 2020 0.402595 -0.03051 -7.04% 0.4337 0.4439 0.317 3,007,192
Feb 12 2020 0.4331 -0.0145 -3.24% 0.467 0.49 0.425 3,249,248
Feb 11 2020 0.4476 -0.0024 -0.53% 0.4518 0.47 0.43 1,619,670
Feb 10 2020 0.45 0.0285 6.76% 0.427 0.47 0.425 3,118,865
Feb 07 2020 0.4215 -0.0147 -3.37% 0.435 0.459 0.4156 2,516,918
Feb 06 2020 0.4362 -0.0128 -2.85% 0.4458 0.45 0.40 1,608,817
Feb 05 2020 0.449 0.00087 0.19% 0.45 0.50 0.43 4,122,258
Feb 04 2020 0.448131 0.02763 6.57% 0.4277 0.46 0.42 2,127,621
Feb 03 2020 0.4205 -0.0521 -11.02% 0.45 0.48 0.415 3,831,431
Jan 31 2020 0.472601 0.0456 10.68% 0.429 0.48535 0.4151 6,118,542
Jan 30 2020 0.427 0.0137 3.31% 0.439 0.45 0.41 3,012,448
Jan 29 2020 0.4133 -0.0157 -3.66% 0.432 0.46 0.411 6,362,741
Jan 28 2020 0.429 -0.0034 -0.79% 0.469 0.47 0.4105 2,401,465
Jan 27 2020 0.4324 -0.0426 -8.97% 0.4582 0.4997 0.42 2,297,044
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.