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 (%)
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
.