Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
8.550
8.850
7.530
7.530
26,529
-1.02(-11.93%)
Jan 30, 2019
9.070
9.070
8.000
8.550
17,925
-0.41(-4.58%)
Jan 29, 2019
9.060
9.110
8.620
8.960
14,278
-0.11(-1.17%)
Jan 28, 2019
9.140
9.140
8.400
9.066
36,127
-0.04(-0.48%)
Jan 25, 2019
8.520
9.220
8.500
9.110
18,800
+0.74(+8.84%)
Jan 24, 2019
9.400
9.400
8.370
8.370
35,860
-0.94(-10.10%)
Jan 23, 2019
9.470
9.540
9.010
9.310
10,423
-0.19(-2.00%)
Jan 22, 2019
9.000
9.810
8.911
9.500
27,042
+0.32(+3.49%)
Jan 18, 2019
9.100
9.640
8.940
9.180
49,300
+0.08(+0.88%)
Jan 17, 2019
9.710
9.710
8.500
9.100
52,088
-0.90(-9.00%)
Jan 16, 2019
11.30
11.50
9.555
10.00
68,886
-1.18(-10.55%)
Jan 15, 2019
9.500
13.90
9.370
11.18
290,071
+2.11(+23.26%)
Jan 14, 2019
8.600
9.770
8.500
9.070
147,099
+0.42(+4.86%)
Jan 11, 2019
8.250
9.160
8.070
8.650
83,800
+0.29(+3.47%)
Jan 10, 2019
8.360
8.890
8.000
8.360
57,502
-0.54(-6.07%)
Jan 09, 2019
7.970
9.250
7.705
8.900
146,435
+0.90(+11.25%)
Jan 08, 2019
7.710
8.300
7.000
8.000
82,844
+0.30(+3.90%)
Jan 07, 2019
7.990
7.990
6.670
7.700
90,801
+0.00(+0.00%)
Jan 04, 2019
6.790
8.500
6.380
7.700
129,400
+0.85(+12.47%)
Jan 03, 2019
7.910
8.740
5.890
6.846
121,589
+6.33(+1216.63%)
Jan 02, 2019
0.4600
0.5700
0.4400
0.5200
387,340
+0.03(+6.12%)
Dec 31, 2018
0.5000
0.5300
0.4600
0.4900
190,900
-0.04(-7.55%)
Dec 28, 2018
0.4500
0.5500
0.4400
0.5300
370,900
+0.09(+20.45%)
Dec 27, 2018
0.4700
0.4900
0.4000
0.4400
372,912
-0.03(-6.38%)
Dec 26, 2018
0.5300
0.5300
0.4300
0.4700
203,983
-0.02(-4.08%)
Dec 24, 2018
0.5100
0.5200
0.4700
0.4900
68,300
+0.02(+5.38%)
Dec 21, 2018
0.5800
0.6000
0.4650
0.4650
99,400
-0.11(-19.80%)
Dec 20, 2018
0.6100
0.6500
0.5123
0.5798
68,826
-0.03(-4.95%)
Dec 19, 2018
0.6800
0.6800
0.5100
0.6100
57,122
-0.04(-6.15%)
Dec 18, 2018
0.6300
0.6500
0.5830
0.6500
156,310
+0.02(+3.01%)
Dec 17, 2018
0.7110
0.7110
0.6201
0.6310
58,902
-0.08(-11.75%)
Dec 14, 2018
0.7400
0.7470
0.7140
0.7150
28,000
+0.00(+0.69%)
Dec 13, 2018
0.8000
0.8000
0.7002
0.7101
60,685
-0.08(-9.85%)
Dec 12, 2018
0.7595
0.7950
0.7067
0.7877
93,608
+0.05(+6.45%)
Dec 11, 2018
0.7500
0.7650
0.6970
0.7400
324,581
+0.04(+5.71%)
Dec 10, 2018
0.7900
0.7900
0.6700
0.7000
124,864
-0.09(-11.39%)
Dec 07, 2018
0.8300
0.8480
0.7850
0.7900
80,300
-0.04(-4.82%)
Dec 06, 2018
0.8390
0.8700
0.8300
0.8300
53,684
-0.01(-1.19%)
Dec 04, 2018
0.8900
0.9100
0.8000
0.8400
31,600
-0.06(-7.02%)
Dec 03, 2018
0.8600
0.9209
0.8300
0.9034
279,321
+0.02(+2.08%)
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%)
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
.