CHFS

CHF Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.2541 -3.99% 6.1159 10:15:10
Close Price Low Price High Price Open Price Previous Close
6.03 6.36 6.36 6.37
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.617.906.036.881,021,945-0.4941-7.48%
1 Month0.347.900.280.77417075,062,4565.781,698.79%
3 Months0.657.900.2750.49238177,123,9205.47840.91%
6 Months0.4047.900.2750.5775258,900,4085.711,413.84%
1 Year0.967.900.250.56513855,917,7095.16537.07%
3 Years7.0524.450.250.90484212,224,726-0.9341-13.25%
5 Years50.00220.600.253.921,580,068-43.88-87.77%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 6.37 0.01 0.16% 6.41 6.79 6.25 452,829
Oct 28 2020 6.36 -0.72 -10.17% 6.65 6.9579 6.35 525,658
Oct 27 2020 7.08 0.66 10.28% 6.60 7.90 6.50 3,585,180
Oct 26 2020 6.42 -0.12 -1.83% 6.64 6.7523 6.38 136,862
Oct 23 2020 6.54 -0.09 -1.36% 6.61 7.14 6.41 409,195
Oct 22 2020 6.63 -0.16 -2.36% 6.73 6.83 6.30 220,665
Oct 21 2020 6.79 -0.24 -3.45% 7.09 7.36 6.66 623,487
Oct 20 2020 7.0327 0.05 0.76% 7.12 7.25 6.76 224,809
Oct 19 2020 6.98 6.70 2,382.22% 7.36 7.36 6.80 820,034
Oct 16 2020 0.2812 -0.0408 -12.67% 0.2925 0.3097 0.28 13,119,263
Oct 15 2020 0.322 -0.0013 -0.4% 0.3164 0.3232 0.3113 1,823,334
Oct 14 2020 0.3233 -0.0142 -4.21% 0.331 0.334 0.31 2,927,149
Oct 13 2020 0.3375 0.0175 5.47% 0.32 0.3405 0.308 5,509,793
Oct 12 2020 0.32 -0.019 -5.6% 0.33 0.33 0.3121 3,920,905
Oct 09 2020 0.339 0.006 1.8% 0.34 0.3449 0.3301 2,828,184
Oct 08 2020 0.333 -0.0084 -2.46% 0.3395 0.345 0.331 3,171,933
Oct 07 2020 0.3414 0.0001 0.03% 0.3521 0.3537 0.34 4,607,623
Oct 06 2020 0.3413 -0.0337 -8.99% 0.3844 0.385 0.3356 10,762,322
Oct 05 2020 0.375 0.0142 3.94% 0.385 0.419 0.3661 18,771,876
Oct 02 2020 0.3608 -0.0142 -3.79% 0.34 0.3889 0.3297 15,670,579
Oct 01 2020 0.375 0.0835 28.64% 0.295 0.3876 0.2907 39,459,851
Sep 30 2020 0.2915 -0.0084 -2.8% 0.295 0.3028 0.2851 4,334,795
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 14:30:33