Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2019 0.8000 0.9200 0.7700 0.8953 366,000 +0.08(+10.01%)
Nov 27, 2019 0.7700 0.8199 0.7611 0.8138 113,100 +0.05(+7.08%)
Nov 26, 2019 0.7600 0.7900 0.7400 0.7600 81,136 -0.03(-3.38%)
Nov 25, 2019 0.8000 0.8030 0.7500 0.7866 148,180 -0.02(-2.37%)
Nov 22, 2019 0.7516 0.8099 0.7500 0.8057 450,100 +0.06(+8.61%)
Nov 21, 2019 0.7200 0.7534 0.7000 0.7418 215,565 +0.02(+3.03%)
Nov 20, 2019 0.6700 0.7300 0.6400 0.7200 252,423 +0.06(+9.04%)
Nov 19, 2019 0.6900 0.6900 0.6500 0.6603 137,410 +0.00(+0.02%)
Nov 18, 2019 0.6500 0.6800 0.6301 0.6602 109,940 +0.01(+1.46%)
Nov 15, 2019 0.6500 0.6600 0.6300 0.6507 99,300 +0.02(+2.93%)
Nov 14, 2019 0.6700 0.6701 0.6000 0.6322 151,340 -0.03(-4.21%)
Nov 13, 2019 0.6910 0.7267 0.6600 0.6600 110,196 -0.04(-6.02%)
Nov 12, 2019 0.7250 0.7500 0.6620 0.7023 233,785 -0.02(-3.13%)
Nov 11, 2019 0.7800 0.7800 0.7200 0.7250 99,316 -0.04(-5.23%)
Nov 08, 2019 0.7800 0.8000 0.6536 0.7650 292,100 -0.04(-4.38%)
Nov 07, 2019 0.8500 0.8500 0.7600 0.8000 141,483 -0.05(-5.88%)
Nov 06, 2019 0.8500 0.8800 0.7400 0.8500 659,691 -0.01(-1.53%)
Nov 05, 2019 0.9400 0.9700 0.8550 0.8632 1,065,785 -0.14(-13.68%)
Nov 04, 2019 1.100 1.120 0.9600 1.000 2,402,608 -0.28(-21.88%)
Nov 01, 2019 1.250 1.900 1.190 1.280 33,728,800 +0.36(+39.13%)
Oct 31, 2019 0.9100 0.9200 0.8200 0.9200 233,138 +0.02(+2.34%)
Oct 30, 2019 0.9600 0.9600 0.8750 0.8990 146,987 -0.04(-4.56%)
Oct 29, 2019 0.9500 0.9800 0.9220 0.9420 124,249 +0.01(+1.29%)
Oct 28, 2019 1.000 1.000 0.9120 0.9300 102,860 -0.09(-8.82%)
Oct 25, 2019 1.040 1.060 0.9016 1.020 225,900 -0.01(-0.97%)
Oct 24, 2019 1.120 1.140 1.020 1.030 183,225 -0.08(-7.21%)
Oct 23, 2019 1.150 1.150 1.010 1.110 581,477 -0.31(-21.83%)
Oct 22, 2019 1.430 1.500 1.410 1.420 38,288 +0.00(+0.00%)
Oct 21, 2019 1.520 1.580 1.405 1.420 55,384 -0.10(-6.58%)
Oct 18, 2019 1.460 1.550 1.400 1.520 89,400 +0.04(+2.70%)
Oct 17, 2019 1.650 1.650 1.470 1.480 123,988 -0.18(-10.84%)
Oct 16, 2019 1.370 1.750 1.370 1.660 991,200 +0.30(+22.06%)
Oct 15, 2019 1.330 1.440 1.310 1.360 197,822 +0.05(+3.82%)
Oct 14, 2019 1.430 1.430 1.250 1.310 168,806 -0.13(-9.03%)
Oct 11, 2019 1.460 1.460 1.390 1.440 36,600 -0.02(-1.37%)
Oct 10, 2019 1.460 1.580 1.401 1.460 224,017 +0.05(+3.55%)
Oct 09, 2019 1.410 1.480 1.400 1.410 46,137 +0.00(+0.00%)
Oct 08, 2019 1.410 1.490 1.400 1.410 44,855 -0.04(-2.76%)
Oct 07, 2019 1.500 1.560 1.420 1.450 45,578 -0.08(-5.23%)
Oct 04, 2019 1.520 1.550 1.430 1.530 43,000 +0.01(+0.66%)
Oct 03, 2019 1.450 1.570 1.430 1.520 170,918 +0.07(+4.83%)
Oct 02, 2019 1.470 1.620 1.390 1.450 549,131 +0.06(+4.32%)
Oct 01, 2019 1.650 1.650 1.380 1.390 298,990 -0.11(-7.33%)
Sep 30, 2019 1.620 1.620 1.480 1.500 85,248 -0.13(-7.98%)
Sep 27, 2019 1.750 1.750 1.530 1.630 143,900 -0.12(-6.86%)
Sep 26, 2019 1.930 1.930 1.660 1.750 238,177 -0.14(-7.41%)
Sep 25, 2019 2.220 2.270 1.870 1.890 241,051 -0.36(-16.00%)
Sep 24, 2019 2.110 2.300 2.110 2.250 334,933 +0.18(+8.70%)
Sep 23, 2019 2.110 2.220 2.000 2.070 111,413 -0.06(-2.82%)
Sep 20, 2019 2.120 2.260 2.060 2.130 79,600 +0.01(+0.47%)
Sep 19, 2019 2.210 2.290 2.120 2.120 93,124 -0.11(-4.93%)
Sep 18, 2019 2.180 2.270 2.090 2.230 99,982 +0.03(+1.36%)
Sep 17, 2019 2.270 2.300 2.160 2.200 168,092 +0.01(+0.46%)
Sep 16, 2019 2.580 2.580 2.050 2.190 589,865 -0.42(-16.09%)
Sep 13, 2019 2.750 2.840 2.540 2.610 193,700 -0.10(-3.69%)
Sep 12, 2019 2.800 2.870 2.670 2.710 134,126 -0.07(-2.52%)
Sep 11, 2019 2.690 2.870 2.690 2.780 91,361 +0.08(+2.96%)
Sep 10, 2019 2.670 2.920 2.600 2.700 232,830 +0.02(+0.75%)
Sep 09, 2019 2.650 2.722 2.560 2.680 90,259 +0.06(+2.43%)
Sep 06, 2019 2.530 2.616 2.530 2.616 10,500 +0.09(+3.41%)
Sep 05, 2019 2.520 2.680 2.490 2.530 43,597 +0.02(+0.80%)
Sep 04, 2019 2.462 2.620 2.462 2.510 61,944 +0.05(+2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.