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 (%)
Jul 31, 2020 0.8440 0.8798 0.7871 0.8493 8,993,500 +0.03(+3.57%)
Jul 30, 2020 0.7900 0.8900 0.7600 0.8200 18,559,608 +0.07(+9.33%)
Jul 29, 2020 0.7500 0.7800 0.7300 0.7500 6,475,752 -0.05(-6.18%)
Jul 28, 2020 0.8250 0.8355 0.7802 0.7994 7,159,439 -0.07(-8.22%)
Jul 27, 2020 0.8835 0.9700 0.7800 0.8710 26,747,512 +0.06(+7.93%)
Jul 24, 2020 0.6382 0.8499 0.6202 0.8070 40,974,000 +0.16(+23.77%)
Jul 23, 2020 0.6749 0.6800 0.6201 0.6520 4,046,145 -0.01(-1.21%)
Jul 22, 2020 0.6670 0.6800 0.6220 0.6600 6,017,802 +0.00(+0.00%)
Jul 21, 2020 0.7100 0.7900 0.6400 0.6600 16,869,936 +0.01(+0.76%)
Jul 20, 2020 0.6188 0.6785 0.6100 0.6550 9,487,930 +0.07(+11.55%)
Jul 17, 2020 0.6000 0.6159 0.5700 0.5872 6,255,100 +0.01(+1.43%)
Jul 16, 2020 0.5350 0.5940 0.5350 0.5789 9,349,359 +0.03(+5.25%)
Jul 15, 2020 0.5500 0.5700 0.5300 0.5500 4,882,471 -0.00(-0.81%)
Jul 14, 2020 0.5741 0.5850 0.5207 0.5545 7,452,464 -0.04(-6.02%)
Jul 13, 2020 0.6100 0.6800 0.5700 0.5900 11,694,685 -0.02(-3.91%)
Jul 10, 2020 0.6600 0.6600 0.5900 0.6140 12,239,000 -0.07(-9.71%)
Jul 09, 2020 0.5600 0.7300 0.5200 0.6800 37,594,732 +0.11(+18.32%)
Jul 08, 2020 0.6400 0.6500 0.5450 0.5747 22,335,102 -0.02(-3.74%)
Jul 07, 2020 0.5395 0.6293 0.5112 0.5970 29,211,652 +0.06(+11.59%)
Jul 06, 2020 0.4890 0.5350 0.4800 0.5350 9,434,006 +0.05(+9.72%)
Jul 02, 2020 0.4950 0.5080 0.4800 0.4876 3,742,100 -0.02(-3.56%)
Jul 01, 2020 0.4841 0.5400 0.4605 0.5056 16,189,103 +0.03(+5.60%)
Jun 30, 2020 0.5009 0.5050 0.4600 0.4788 4,474,156 -0.02(-4.05%)
Jun 29, 2020 0.5100 0.5200 0.4804 0.4990 6,214,816 +0.00(+0.99%)
Jun 26, 2020 0.4981 0.5485 0.4800 0.4941 14,952,100 +0.01(+1.88%)
Jun 25, 2020 0.4890 0.5099 0.4620 0.4850 6,732,630 -0.01(-1.02%)
Jun 24, 2020 0.4700 0.5100 0.4400 0.4900 10,090,810 +0.00(+0.00%)
Jun 23, 2020 0.5400 0.5400 0.4700 0.4900 14,860,906 +0.02(+3.35%)
Jun 22, 2020 0.4836 0.4900 0.4500 0.4741 7,002,451 +0.02(+3.58%)
Jun 19, 2020 0.4215 0.4875 0.4200 0.4577 16,543,400 +0.02(+5.22%)
Jun 18, 2020 0.4290 0.4600 0.4215 0.4350 5,164,333 -0.01(-1.78%)
Jun 17, 2020 0.4951 0.5200 0.4300 0.4429 10,845,501 -0.07(-13.16%)
Jun 16, 2020 0.5400 0.5700 0.4800 0.5100 15,738,009 +0.00(+0.51%)
Jun 15, 2020 0.4500 0.5250 0.4350 0.5074 13,846,900 +0.06(+12.76%)
Jun 12, 2020 0.4700 0.4775 0.4220 0.4500 9,218,900 +0.00(+0.00%)
Jun 11, 2020 0.4300 0.4600 0.4000 0.4500 6,456,977 -0.01(-1.25%)
Jun 10, 2020 0.4600 0.4990 0.4202 0.4557 10,793,515 -0.02(-4.06%)
Jun 09, 2020 0.5000 0.5000 0.4350 0.4750 7,905,534 -0.01(-1.04%)
Jun 08, 2020 0.5200 0.5200 0.4700 0.4800 10,966,030 +0.03(+5.66%)
Jun 05, 2020 0.5000 0.5987 0.4250 0.4543 29,363,600 -0.02(-3.40%)
Jun 04, 2020 0.3780 0.4800 0.3561 0.4703 20,999,184 +0.10(+27.11%)
Jun 03, 2020 0.3600 0.3700 0.3500 0.3700 1,485,356 +0.02(+5.71%)
Jun 02, 2020 0.3600 0.3700 0.3400 0.3500 1,232,562 -0.01(-3.31%)
Jun 01, 2020 0.3600 0.3746 0.3550 0.3620 1,895,909 -0.01(-3.47%)
May 29, 2020 0.3750 0.3800 0.3611 0.3750 1,479,800 -0.01(-1.32%)
May 28, 2020 0.3920 0.4099 0.3770 0.3800 4,070,190 +0.00(+0.80%)
May 27, 2020 0.3897 0.3950 0.3620 0.3770 2,816,674 -0.02(-4.82%)
May 26, 2020 0.3929 0.4270 0.3680 0.3961 9,485,050 +0.05(+13.20%)
May 22, 2020 0.3441 0.3580 0.3390 0.3499 6,161,800 +0.01(+1.72%)
May 21, 2020 0.3476 0.3499 0.3375 0.3440 776,334 -0.01(-2.33%)
May 20, 2020 0.3400 0.3658 0.3350 0.3522 2,477,613 +0.01(+4.39%)
May 19, 2020 0.3430 0.3490 0.3350 0.3374 1,412,251 -0.00(-1.35%)
May 18, 2020 0.3557 0.3557 0.3300 0.3420 2,094,062 -0.01(-1.61%)
May 15, 2020 0.3250 0.3550 0.3250 0.3476 2,301,500 +0.01(+2.24%)
May 14, 2020 0.3544 0.3600 0.3006 0.3400 3,422,482 -0.03(-7.13%)
May 13, 2020 0.3700 0.3840 0.3537 0.3661 3,216,920 -0.02(-5.60%)
May 12, 2020 0.3995 0.4000 0.3500 0.3878 10,264,415 -0.02(-4.27%)
May 11, 2020 0.3900 0.4186 0.3811 0.4051 2,727,207 +0.02(+3.90%)
May 08, 2020 0.3909 0.3960 0.3810 0.3899 1,529,200 -0.00(-0.03%)
May 07, 2020 0.4000 0.4000 0.3805 0.3900 1,519,877 -0.01(-2.50%)
May 06, 2020 0.4100 0.4100 0.3900 0.4000 1,500,074 -0.01(-1.23%)
May 05, 2020 0.3900 0.4100 0.3900 0.4050 1,592,169 +0.01(+1.63%)
May 04, 2020 0.4150 0.4150 0.3901 0.3985 1,872,785 -0.02(-4.41%)
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.