Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHF Solutions Inc (NQ: CHFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.280 4.840 3.940 4.080 6,528,056 +0.17(+4.35%)
Nov 29, 2017 4.000 4.500 3.800 3.910 2,284,709 -0.05(-1.26%)
Nov 28, 2017 4.100 4.200 3.900 3.960 419,200 -0.22(-5.26%)
Nov 27, 2017 4.460 4.470 4.000 4.180 595,285 -0.07(-1.65%)
Nov 24, 2017 4.350 4.400 3.920 4.250 406,051 -0.10(-2.30%)
Nov 22, 2017 4.800 4.900 4.250 4.350 3,018,230 -3.53(-44.80%)
Nov 21, 2017 8.350 10.79 7.550 7.880 1,411,563 -0.24(-2.96%)
Nov 20, 2017 8.520 10.10 8.060 8.120 892,046 -1.91(-19.04%)
Nov 17, 2017 11.24 12.47 9.550 10.03 467,040 -2.76(-21.58%)
Nov 16, 2017 18.64 24.00 12.10 12.79 2,195,841 -3.71(-22.48%)
Nov 15, 2017 3.720 24.45 3.680 16.50 9,995,410 +12.73(+337.67%)
Nov 14, 2017 4.030 4.160 3.600 3.770 81,024 -0.51(-11.92%)
Nov 13, 2017 4.500 4.500 4.110 4.280 25,113 -0.22(-4.89%)
Nov 10, 2017 4.630 4.870 4.130 4.500 31,245 -0.17(-3.64%)
Nov 09, 2017 4.990 4.990 4.510 4.670 18,416 -0.30(-6.04%)
Nov 08, 2017 5.530 5.530 4.608 4.970 40,919 -0.72(-12.65%)
Nov 07, 2017 6.310 6.800 5.510 5.690 30,239 -0.50(-8.08%)
Nov 06, 2017 6.670 6.750 6.170 6.190 28,673 -0.34(-5.21%)
Nov 03, 2017 6.185 6.750 6.185 6.530 15,249 +0.35(+5.58%)
Nov 02, 2017 6.740 7.130 5.790 6.185 26,540 -0.57(-8.37%)
Nov 01, 2017 6.770 6.770 6.605 6.750 9,073 -0.24(-3.43%)
Oct 31, 2017 7.730 7.730 6.610 6.990 31,578 -0.75(-9.69%)
Oct 30, 2017 7.050 8.643 7.050 7.740 28,106 +0.72(+10.25%)
Oct 27, 2017 6.880 7.110 6.760 7.020 50,162 +0.11(+1.59%)
Oct 26, 2017 7.000 7.110 6.747 6.910 11,841 -0.13(-1.85%)
Oct 25, 2017 7.000 7.050 7.000 7.040 15,896 +0.04(+0.57%)
Oct 24, 2017 7.070 7.099 7.000 7.000 11,857 -0.01(-0.14%)
Oct 23, 2017 7.010 7.332 6.530 7.010 58,081 -0.05(-0.71%)
Oct 20, 2017 7.670 7.710 7.010 7.060 14,571 -0.68(-8.79%)
Oct 19, 2017 7.800 7.990 6.660 7.740 143,602 -0.56(-6.75%)
Oct 18, 2017 8.970 8.970 8.300 8.300 31,823 -0.69(-7.68%)
Oct 17, 2017 9.100 9.270 8.400 8.990 31,661 -0.08(-0.93%)
Oct 16, 2017 8.360 9.431 8.360 9.075 41,064 +0.81(+9.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.