CHF Solutions Historical Data - CHFS

CHFS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 05 2020 0.44 0.00505 1.16% 0.42 0.4699 0.405 1,647,468
Mar 04 2020 0.43495 -0.00495 -1.13% 0.43 0.4599 0.40 1,907,669
Mar 03 2020 0.4399 -0.1798 -29.01% 0.52 0.6298 0.42 5,284,600
Mar 02 2020 0.6197 0.1467 31.01% 0.55 0.674 0.45 12,663,099
Feb 28 2020 0.473 0.1345 39.73% 0.33 0.49 0.3005 11,068,905
Feb 27 2020 0.3385 -0.02196 -6.09% 0.32 0.36 0.30 2,646,304
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 17 2020 0.35 0.00 +0.00% 0.39 0.4026 0.34 0
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 0.02623 6.22% 0.4277 0.46 0.42 2,127,621
Feb 03 2020 0.4219 -0.0576 -12.01% 0.45 0.48 0.415 3,831,431
Jan 31 2020 0.4795 0.0525 12.3% 0.429 0.48535 0.4151 6,118,542
Jan 30 2020 0.427 0.0137 3.31% 0.439 0.45 0.41 3,023,592
Jan 29 2020 0.4133 -0.0179 -4.15% 0.432 0.46 0.411 6,362,741
Jan 28 2020 0.4312 -0.016 -3.58% 0.469 0.47 0.4105 2,401,465
Jan 27 2020 0.4472 -0.0328 -6.83% 0.4582 0.4997 0.42 2,297,044
Jan 24 2020 0.48 -0.3301 -40.75% 0.68 0.85 0.458 15,391,565
Jan 23 2020 0.8101 -0.1198 -12.88% 0.90 0.98 0.8099 1,421,284
Jan 22 2020 0.9299 -0.16 -14.68% 1.11 1.29 0.8429 2,665,320
Jan 21 2020 1.0899 -0.01 -0.92% 1.04 1.13 1.04 496,887
Jan 20 2020 1.10 0.00 +0.00% 1.10 1.10 0.99 0
Jan 17 2020 1.10 0.00 0.0% 1.10 1.10 0.99 260,414
Jan 16 2020 1.10 -0.04 -3.5% 1.15 1.19 1.06 545,568
Jan 15 2020 1.1399 0.11 10.67% 1.01 1.19 0.93 1,058,926
Jan 14 2020 1.03 -0.02 -1.9% 1.10 1.10 0.98 325,216
Jan 13 2020 1.05 0.10 10.51% 0.96 1.0975 0.91 1,209,734
Jan 10 2020 0.9501 0.0456 5.04% 0.92 1.03 0.90 909,170
Jan 09 2020 0.9045 0.0722 8.67% 0.84 0.915 0.805 443,218


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.