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 (%)
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%)
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%)
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.