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 Low Price High Price Open Price Close Price Last Traded
0.0231 4.32% 0.5581 0.5112 0.57 0.5395 0.535 12:45:21
more quote information »

CHFS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.50090.5890.460.50991538,214,6930.057211.42%
1 Month0.500.5890.40110.4817739,631,4990.058111.62%
3 Months0.470.5987350.30060.45324576,225,1990.088118.74%
6 Months0.8881.290.250.44936415,020,771-0.3299-37.15%
1 Year2.923.090.250.51821372,759,487-2.36-80.89%
3 Years16.0024.450.251.801,186,041-15.44-96.51%
5 Years69.00220.600.256.54922,168-68.44-99.19%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.535 0.045 9.18% 0.489 0.535 0.4705 9,029,975
Jul 02 2020 0.49 -0.0185 -3.64% 0.495 0.51 0.4791 3,647,114
Jul 01 2020 0.5085 0.0285 5.94% 0.4841 0.54 0.4605 15,784,533
Jun 30 2020 0.48 -0.015 -3.03% 0.5009 0.52 0.46 4,397,150
Jun 29 2020 0.495 0.0009 0.18% 0.51 0.52 0.47 6,108,042
Jun 26 2020 0.4941 0.0034 0.69% 0.4981 0.5485 0.47 14,791,789
Jun 25 2020 0.4907 0.008 1.66% 0.489 0.528 0.45 6,595,173
Jun 24 2020 0.4827 -0.0073 -1.49% 0.47 0.5098 0.44 9,958,969
Jun 23 2020 0.49 0.0159 3.35% 0.54 0.565 0.4545 14,705,224
Jun 22 2020 0.4741 0.0164 3.58% 0.4836 0.5372 0.45 6,772,157
Jun 19 2020 0.4577 0.025 5.78% 0.4215 0.4875 0.4122 13,846,152
Jun 18 2020 0.4327 -0.0093 -2.1% 0.429 0.48 0.4156 5,030,106
Jun 17 2020 0.442 -0.088 -16.6% 0.4951 0.52 0.43 10,433,373
Jun 16 2020 0.53 0.0226 4.45% 0.5355 0.57 0.4801 15,396,486
Jun 15 2020 0.5074 0.0574 12.76% 0.45 0.525 0.435 13,433,157
Jun 12 2020 0.45 0.03345 8.03% 0.4701 0.481 0.422 9,071,408
Jun 11 2020 0.416549 -0.03545 -7.84% 0.4306 0.56 0.4011 6,134,435
Jun 10 2020 0.452 -0.014 -3.0% 0.46 0.499 0.4202 10,676,888
Jun 09 2020 0.466 -0.012 -2.51% 0.50 0.52 0.435 7,746,438
Jun 08 2020 0.478 0.018 3.91% 0.52 0.567 0.468 10,727,994
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:20200707 17:00:22