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 30, 2018 0.8600 0.9000 0.8500 0.8850 44,600 +0.01(+0.57%)
Nov 29, 2018 0.8500 0.8800 0.7800 0.8800 38,164 +0.05(+6.02%)
Nov 28, 2018 0.8700 0.8900 0.8255 0.8300 35,270 -0.03(-3.49%)
Nov 27, 2018 0.8900 0.8900 0.8600 0.8600 32,600 -0.01(-1.15%)
Nov 26, 2018 0.9000 0.9000 0.8500 0.8700 46,264 -0.01(-1.14%)
Nov 23, 2018 0.8900 0.9100 0.8500 0.8800 8,300 -0.03(-3.30%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.76%)
Nov 20, 2018 0.9600 0.9600 0.8500 0.8856 181,464 -0.06(-6.83%)
Nov 19, 2018 1.020 1.070 0.9505 0.9505 30,689 -0.08(-7.72%)
Nov 16, 2018 1.020 1.050 0.9700 1.030 50,800 +0.04(+4.04%)
Nov 15, 2018 1.010 1.050 0.9600 0.9900 96,220 -0.04(-3.88%)
Nov 14, 2018 1.080 1.100 1.010 1.030 110,776 -0.04(-3.73%)
Nov 13, 2018 1.110 1.120 1.050 1.070 61,914 -0.01(-0.94%)
Nov 12, 2018 1.130 1.160 1.050 1.080 146,650 -0.03(-2.70%)
Nov 09, 2018 1.120 1.180 1.050 1.110 327,800 -0.01(-0.89%)
Nov 08, 2018 1.070 1.290 1.060 1.120 998,522 +0.03(+2.75%)
Nov 07, 2018 1.080 1.110 1.010 1.090 264,350 +0.04(+3.81%)
Nov 06, 2018 1.200 1.350 1.020 1.050 1,776,296 -0.01(-0.94%)
Nov 05, 2018 1.010 1.140 1.010 1.060 226,772 +0.06(+6.00%)
Nov 02, 2018 1.030 1.060 1.000 1.000 98,800 -0.03(-2.91%)
Nov 01, 2018 1.020 1.050 0.9100 1.030 447,901 +0.03(+3.00%)
Oct 31, 2018 0.8900 1.000 0.8600 1.000 121,391 +0.14(+16.40%)
Oct 30, 2018 0.8600 0.9500 0.8500 0.8591 227,785 -0.00(-0.10%)
Oct 29, 2018 0.9500 0.9600 0.7700 0.8600 144,175 -0.09(-9.47%)
Oct 26, 2018 0.9800 1.020 0.9000 0.9500 61,700 -0.02(-2.06%)
Oct 25, 2018 1.000 1.020 0.9700 0.9700 42,604 -0.01(-1.02%)
Oct 24, 2018 1.070 1.070 0.9000 0.9800 162,848 -0.09(-8.41%)
Oct 23, 2018 1.050 1.070 1.010 1.070 69,477 -0.01(-0.93%)
Oct 22, 2018 1.190 1.190 1.050 1.080 108,940 -0.08(-6.90%)
Oct 19, 2018 1.120 1.270 1.080 1.160 382,500 +0.05(+4.50%)
Oct 18, 2018 1.100 1.220 1.080 1.110 96,967 +0.02(+1.83%)
Oct 17, 2018 1.090 1.143 1.090 1.090 91,456 -0.02(-1.80%)
Oct 16, 2018 1.100 1.150 1.070 1.110 50,529 +0.01(+0.91%)
Oct 15, 2018 1.110 1.110 1.040 1.100 47,982 +0.02(+1.85%)
Oct 12, 2018 1.120 1.150 1.070 1.080 62,200 -0.03(-2.70%)
Oct 11, 2018 1.230 1.240 1.110 1.110 91,833 -0.09(-7.50%)
Oct 10, 2018 1.220 1.240 1.180 1.200 38,522 -0.03(-2.44%)
Oct 09, 2018 1.200 1.250 1.170 1.230 77,484 +0.03(+2.50%)
Oct 08, 2018 1.250 1.250 1.190 1.200 38,753 +0.02(+1.69%)
Oct 05, 2018 1.210 1.250 1.170 1.180 51,800 -0.06(-4.84%)
Oct 04, 2018 1.290 1.290 1.200 1.240 109,245 -0.02(-1.59%)
Oct 03, 2018 1.190 1.290 1.160 1.260 495,384 +0.07(+5.88%)
Oct 02, 2018 1.200 1.230 1.180 1.190 62,019 -0.01(-0.83%)
Oct 01, 2018 1.150 1.290 1.150 1.200 209,623 +0.02(+1.69%)
Sep 28, 2018 1.200 1.200 1.160 1.180 38,600 -0.02(-1.67%)
Sep 27, 2018 1.150 1.220 1.150 1.200 76,059 +0.06(+4.95%)
Sep 26, 2018 1.140 1.180 1.126 1.143 34,563 -0.04(-3.10%)
Sep 25, 2018 1.190 1.190 1.120 1.180 25,126 +0.00(+0.00%)
Sep 24, 2018 1.200 1.200 1.150 1.180 32,118 -0.02(-1.67%)
Sep 21, 2018 1.200 1.220 1.170 1.200 38,100 +0.00(+0.00%)
Sep 20, 2018 1.150 1.250 1.150 1.200 41,845 +0.05(+4.35%)
Sep 19, 2018 1.100 1.250 1.100 1.150 224,886 +0.03(+2.68%)
Sep 18, 2018 1.130 1.150 1.100 1.120 26,081 -0.01(-0.88%)
Sep 17, 2018 1.190 1.206 1.100 1.130 43,273 -0.05(-4.24%)
Sep 14, 2018 1.170 1.220 1.170 1.180 58,700 -0.02(-1.67%)
Sep 13, 2018 1.200 1.246 1.180 1.200 49,941 +0.00(+0.00%)
Sep 12, 2018 1.250 1.250 1.180 1.200 98,564 -0.04(-3.23%)
Sep 11, 2018 1.250 1.250 1.226 1.240 46,884 -0.02(-1.59%)
Sep 10, 2018 1.300 1.310 1.240 1.260 70,083 -0.01(-0.79%)
Sep 07, 2018 1.220 1.310 1.180 1.270 141,800 +0.03(+2.42%)
Sep 06, 2018 1.290 1.290 1.200 1.240 60,881 -0.05(-3.88%)
Sep 05, 2018 1.220 1.320 1.130 1.290 543,131 +0.10(+8.40%)
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.