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 (%)
Jan 31, 2020 0.4290 0.4854 0.4161 0.4795 6,270,100 +0.05(+12.45%)
Jan 30, 2020 0.4390 0.4390 0.4100 0.4264 3,085,999 +0.01(+1.52%)
Jan 29, 2020 0.4320 0.4600 0.4110 0.4200 6,448,009 -0.01(-2.60%)
Jan 28, 2020 0.4690 0.4690 0.4105 0.4312 2,481,366 -0.02(-3.58%)
Jan 27, 2020 0.4582 0.4689 0.4200 0.4472 2,326,639 -0.03(-6.83%)
Jan 24, 2020 0.6800 0.8500 0.4580 0.4800 15,542,700 -0.33(-40.75%)
Jan 23, 2020 0.9000 0.9800 0.8099 0.8101 1,433,355 -0.12(-12.45%)
Jan 22, 2020 1.110 1.290 0.8429 0.9253 2,680,520 -0.16(-15.10%)
Jan 21, 2020 1.040 1.130 1.040 1.090 498,593 -0.01(-0.92%)
Jan 17, 2020 1.090 1.100 1.020 1.100 260,700 +0.00(+0.00%)
Jan 16, 2020 1.150 1.170 1.060 1.100 545,682 -0.04(-3.51%)
Jan 15, 2020 1.010 1.190 0.9300 1.140 1,075,557 +0.11(+10.68%)
Jan 14, 2020 1.100 1.100 0.9800 1.030 330,315 -0.02(-1.90%)
Jan 13, 2020 0.9600 1.097 0.9100 1.050 1,213,068 +0.10(+10.51%)
Jan 10, 2020 0.9200 1.030 0.9012 0.9501 913,800 +0.05(+5.57%)
Jan 09, 2020 0.8400 0.9200 0.8100 0.9000 457,477 +0.07(+8.13%)
Jan 08, 2020 0.8300 0.8399 0.8020 0.8323 201,742 +0.02(+2.05%)
Jan 07, 2020 0.8880 0.8880 0.8000 0.8156 285,874 -0.04(-5.16%)
Jan 06, 2020 0.8500 0.8700 0.8200 0.8600 247,660 -0.01(-1.49%)
Jan 03, 2020 0.8850 0.8892 0.8500 0.8730 145,300 -0.01(-1.36%)
Jan 02, 2020 0.8800 0.9398 0.8100 0.8850 547,418 +0.02(+2.76%)
Dec 31, 2019 0.8200 0.8800 0.8200 0.8612 155,100 +0.01(+1.33%)
Dec 30, 2019 0.8700 0.8800 0.8000 0.8499 157,954 +0.01(+1.06%)
Dec 27, 2019 0.8090 0.8800 0.7901 0.8410 263,000 +0.03(+3.96%)
Dec 26, 2019 0.8118 0.8300 0.7844 0.8090 161,183 -0.00(-0.14%)
Dec 24, 2019 0.7800 0.8469 0.7500 0.8101 263,800 +0.04(+5.73%)
Dec 23, 2019 0.7250 0.7900 0.7015 0.7662 147,035 +0.07(+9.35%)
Dec 20, 2019 0.7180 0.7284 0.6500 0.7007 165,700 -0.03(-3.59%)
Dec 19, 2019 0.7161 0.7350 0.7040 0.7268 58,936 -0.01(-1.78%)
Dec 18, 2019 0.7141 0.7400 0.6965 0.7400 81,445 +0.00(+0.04%)
Dec 17, 2019 0.7500 0.7699 0.6280 0.7397 280,990 -0.02(-2.67%)
Dec 16, 2019 0.8000 0.8000 0.7500 0.7600 81,683 -0.03(-4.38%)
Dec 13, 2019 0.7720 0.7975 0.7601 0.7948 67,800 -0.00(-0.58%)
Dec 12, 2019 0.7399 0.8000 0.7300 0.7994 97,941 +0.06(+8.04%)
Dec 11, 2019 0.7408 0.7600 0.6900 0.7399 105,341 +0.00(+0.23%)
Dec 10, 2019 0.7900 0.8000 0.7200 0.7382 103,831 -0.05(-6.58%)
Dec 09, 2019 0.7330 0.8253 0.7330 0.7902 195,747 +0.05(+7.36%)
Dec 06, 2019 0.7998 0.8358 0.7300 0.7360 594,500 -0.10(-12.39%)
Dec 05, 2019 0.8800 0.8800 0.8100 0.8401 169,301 -0.05(-5.61%)
Dec 04, 2019 0.9300 0.9300 0.8800 0.8900 55,231 -0.04(-3.78%)
Dec 03, 2019 0.9400 0.9468 0.8700 0.9250 201,948 -0.02(-2.30%)
Dec 02, 2019 0.8954 0.9468 0.8215 0.9468 329,930 +0.05(+5.75%)
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%)
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.