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 (%)
Mar 31, 2020 0.4200 0.4600 0.4000 0.4400 2,921,786 +0.00(+0.00%)
Mar 30, 2020 0.4340 0.4400 0.4100 0.4400 4,520,857 -0.03(-6.38%)
Mar 27, 2020 0.3800 0.4980 0.3602 0.4700 10,896,100 +0.10(+25.97%)
Mar 26, 2020 0.3700 0.3950 0.3550 0.3731 3,921,609 +0.01(+2.22%)
Mar 25, 2020 0.4400 0.4600 0.3500 0.3650 18,139,236 +0.03(+10.61%)
Mar 24, 2020 0.3300 0.3300 0.3100 0.3300 1,840,970 +0.01(+3.13%)
Mar 23, 2020 0.3400 0.3400 0.3200 0.3200 1,086,632 +0.00(+0.03%)
Mar 20, 2020 0.3300 0.3400 0.3010 0.3199 3,449,900 -0.05(-13.54%)
Mar 19, 2020 0.3800 0.3900 0.3500 0.3700 1,304,211 -0.01(-1.75%)
Mar 18, 2020 0.4300 0.4500 0.3500 0.3766 2,432,624 -0.03(-8.15%)
Mar 17, 2020 0.5000 0.5000 0.3800 0.4100 4,049,111 -0.11(-21.15%)
Mar 16, 2020 0.3500 0.6000 0.3300 0.5200 12,459,353 +0.13(+33.33%)
Mar 13, 2020 0.3900 0.4150 0.3300 0.3900 3,414,000 +0.01(+2.50%)
Mar 12, 2020 0.5040 0.5700 0.3501 0.3805 17,828,686 +0.07(+21.76%)
Mar 11, 2020 0.3400 0.3400 0.3010 0.3125 956,814 -0.03(-9.53%)
Mar 10, 2020 0.3500 0.3700 0.3150 0.3454 1,616,665 +0.01(+1.59%)
Mar 09, 2020 0.4000 0.4000 0.3300 0.3400 1,821,301 -0.07(-16.89%)
Mar 06, 2020 0.4330 0.4400 0.4000 0.4091 1,098,400 -0.03(-7.02%)
Mar 05, 2020 0.4200 0.4700 0.4200 0.4400 1,673,059 +0.00(+0.02%)
Mar 04, 2020 0.4300 0.4488 0.4000 0.4399 1,962,071 -0.01(-2.48%)
Mar 03, 2020 0.5200 0.5490 0.4200 0.4511 5,327,077 -0.17(-27.24%)
Mar 02, 2020 0.5500 0.6700 0.5100 0.6200 12,712,906 +0.15(+31.91%)
Feb 28, 2020 0.3200 0.4900 0.3200 0.4700 11,318,500 +0.13(+38.85%)
Feb 27, 2020 0.3200 0.3403 0.3000 0.3385 2,699,076 -0.02(-6.23%)
Feb 26, 2020 0.4500 0.4650 0.3553 0.3610 8,939,364 -0.04(-9.52%)
Feb 25, 2020 0.4100 0.4226 0.3900 0.3990 1,346,029 -0.03(-6.51%)
Feb 24, 2020 0.3900 0.4295 0.3811 0.4268 1,095,974 +0.02(+5.02%)
Feb 21, 2020 0.3740 0.4100 0.3696 0.4064 1,651,500 +0.03(+8.43%)
Feb 20, 2020 0.3800 0.3850 0.3620 0.3748 667,949 -0.01(-1.37%)
Feb 19, 2020 0.3520 0.3871 0.3400 0.3800 890,851 +0.02(+4.94%)
Feb 18, 2020 0.3600 0.3688 0.3300 0.3621 1,422,889 +0.00(+0.95%)
Feb 14, 2020 0.3900 0.4000 0.3400 0.3587 2,504,000 -0.04(-10.33%)
Feb 13, 2020 0.4300 0.4400 0.3200 0.4000 3,027,814 -0.03(-7.64%)
Feb 12, 2020 0.4670 0.4670 0.4250 0.4331 3,336,032 -0.02(-3.76%)
Feb 11, 2020 0.4500 0.4700 0.4300 0.4500 1,674,827 -0.00(-0.44%)
Feb 10, 2020 0.4270 0.4700 0.4250 0.4520 3,148,088 +0.03(+7.24%)
Feb 07, 2020 0.4400 0.4590 0.4156 0.4215 2,565,200 -0.01(-3.37%)
Feb 06, 2020 0.4458 0.4500 0.4300 0.4362 1,621,155 -0.01(-2.63%)
Feb 05, 2020 0.4500 0.4550 0.4300 0.4480 4,127,849 -0.00(-0.44%)
Feb 04, 2020 0.4300 0.4600 0.4200 0.4500 2,169,460 +0.03(+6.66%)
Feb 03, 2020 0.4500 0.4700 0.4150 0.4219 3,923,599 -0.06(-12.01%)
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%)
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.