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 (%)
Nov 30, 2020
6.920
7.070
6.800
6.900
95,968
-0.10(-1.43%)
Nov 27, 2020
7.190
7.230
6.930
7.000
176,700
-0.07(-0.99%)
Nov 25, 2020
7.160
7.160
6.910
7.070
116,900
-0.11(-1.53%)
Nov 24, 2020
7.220
7.450
7.000
7.180
218,319
+0.34(+4.97%)
Nov 23, 2020
6.790
7.140
6.670
6.840
259,759
+0.12(+1.79%)
Nov 20, 2020
6.910
7.100
6.630
6.720
205,400
-0.14(-2.04%)
Nov 19, 2020
6.690
7.070
6.370
6.860
248,194
+0.31(+4.73%)
Nov 18, 2020
6.220
6.770
6.180
6.550
295,684
+0.33(+5.31%)
Nov 17, 2020
6.070
6.390
6.040
6.220
142,901
+0.16(+2.64%)
Nov 16, 2020
6.150
6.180
6.000
6.060
86,172
-0.01(-0.16%)
Nov 13, 2020
6.110
6.196
6.000
6.070
106,500
+0.04(+0.66%)
Nov 12, 2020
6.010
6.160
5.860
6.030
201,643
+0.01(+0.17%)
Nov 11, 2020
5.960
6.210
5.960
6.020
193,009
-0.09(-1.47%)
Nov 10, 2020
6.250
6.250
5.800
6.110
487,242
-0.42(-6.43%)
Nov 09, 2020
6.350
6.610
6.290
6.530
203,953
+0.25(+3.98%)
Nov 06, 2020
6.300
6.370
6.260
6.280
72,700
-0.02(-0.32%)
Nov 05, 2020
6.370
6.370
6.190
6.300
92,040
+0.03(+0.48%)
Nov 04, 2020
6.290
6.698
6.200
6.270
276,768
-0.08(-1.26%)
Nov 03, 2020
6.310
6.390
6.120
6.350
122,257
+0.04(+0.63%)
Nov 02, 2020
6.200
6.460
6.130
6.310
188,937
+0.22(+3.61%)
Oct 30, 2020
6.360
6.360
5.850
6.090
358,200
-0.28(-4.40%)
Oct 29, 2020
6.410
6.790
6.250
6.370
453,468
+0.01(+0.16%)
Oct 28, 2020
6.650
6.960
6.350
6.360
527,381
-0.72(-10.17%)
Oct 27, 2020
6.600
7.900
6.500
7.080
3,587,392
+0.66(+10.28%)
Oct 26, 2020
6.640
6.750
6.380
6.420
137,476
-0.12(-1.83%)
Oct 23, 2020
6.610
7.140
6.410
6.540
410,400
-0.09(-1.36%)
Oct 22, 2020
6.730
6.830
6.300
6.630
220,730
-0.16(-2.36%)
Oct 21, 2020
7.090
7.360
6.660
6.790
624,450
-0.24(-3.41%)
Oct 20, 2020
7.120
7.250
6.760
7.030
224,915
+0.05(+0.72%)
Oct 19, 2020
7.360
7.360
6.800
6.980
821,885
+6.70(+2382.22%)
Oct 16, 2020
0.2925
0.3097
0.2800
0.2812
13,434,900
-0.04(-12.67%)
Oct 15, 2020
0.3164
0.3232
0.3113
0.3220
1,831,916
-0.00(-0.40%)
Oct 14, 2020
0.3310
0.3340
0.3100
0.3233
2,941,876
-0.01(-4.21%)
Oct 13, 2020
0.3200
0.3405
0.3080
0.3375
5,537,495
+0.02(+5.47%)
Oct 12, 2020
0.3300
0.3300
0.3121
0.3200
3,932,051
-0.02(-5.60%)
Oct 09, 2020
0.3400
0.3449
0.3301
0.3390
3,518,000
+0.01(+1.80%)
Oct 08, 2020
0.3395
0.3450
0.3310
0.3330
3,193,702
-0.01(-2.15%)
Oct 07, 2020
0.3521
0.3537
0.3400
0.3403
4,789,820
+0.00(+0.06%)
Oct 06, 2020
0.3844
0.3850
0.3356
0.3401
10,947,211
-0.03(-9.31%)
Oct 05, 2020
0.3850
0.4190
0.3661
0.3750
19,047,030
+0.01(+3.94%)
Oct 02, 2020
0.3400
0.3889
0.3297
0.3608
16,199,800
-0.02(-5.05%)
Oct 01, 2020
0.2900
0.3900
0.2900
0.3800
40,443,084
+0.09(+30.36%)
Sep 30, 2020
0.2950
0.3028
0.2851
0.2915
4,694,893
-0.01(-2.83%)
Sep 29, 2020
0.2900
0.3000
0.2800
0.3000
3,668,970
+0.01(+3.99%)
Sep 28, 2020
0.2914
0.2935
0.2812
0.2885
2,317,008
-0.00(-1.30%)
Sep 25, 2020
0.2900
0.2940
0.2800
0.2923
4,220,100
+0.00(+0.79%)
Sep 24, 2020
0.2900
0.3000
0.2800
0.2900
5,507,661
-0.02(-6.06%)
Sep 23, 2020
0.3200
0.3269
0.2960
0.3087
5,686,103
-0.01(-3.38%)
Sep 22, 2020
0.3279
0.3340
0.3180
0.3195
2,935,619
-0.02(-4.66%)
Sep 21, 2020
0.3280
0.3539
0.3211
0.3351
6,669,901
+0.01(+2.26%)
Sep 18, 2020
0.3300
0.3333
0.3131
0.3277
5,115,900
-0.00(-0.88%)
Sep 17, 2020
0.3322
0.3413
0.3210
0.3306
3,729,615
-0.01(-3.42%)
Sep 16, 2020
0.3340
0.3473
0.3250
0.3423
4,316,666
+0.00(+0.68%)
Sep 15, 2020
0.3130
0.3438
0.3110
0.3400
10,519,516
+0.03(+8.97%)
Sep 14, 2020
0.3200
0.3214
0.3068
0.3120
4,661,459
-0.01(-3.17%)
Sep 11, 2020
0.3327
0.3346
0.3070
0.3222
4,074,500
-0.01(-2.07%)
Sep 10, 2020
0.3100
0.3497
0.3051
0.3290
9,467,471
+0.01(+3.26%)
Sep 09, 2020
0.3000
0.3253
0.2975
0.3186
8,506,813
+0.02(+5.85%)
Sep 08, 2020
0.2860
0.3113
0.2853
0.3010
3,821,177
-0.01(-4.29%)
Sep 04, 2020
0.3100
0.3300
0.2750
0.3145
7,442,700
-0.00(-0.82%)
Sep 03, 2020
0.3400
0.3450
0.3010
0.3171
6,385,087
-0.02(-5.91%)
Sep 02, 2020
0.3420
0.3530
0.3230
0.3370
6,429,840
-0.01(-3.71%)
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
.