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 (%)
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%)
Sep 01, 2020
0.3800
0.3860
0.3402
0.3500
10,452,563
-0.02(-4.68%)
Aug 31, 2020
0.3310
0.3700
0.3209
0.3672
12,567,316
-0.00(-0.49%)
Aug 28, 2020
0.3550
0.3779
0.3522
0.3690
7,973,500
+0.01(+1.93%)
Aug 27, 2020
0.3680
0.3680
0.3100
0.3620
14,918,167
+0.00(+0.56%)
Aug 26, 2020
0.3770
0.3979
0.3580
0.3600
18,474,356
-0.01(-3.23%)
Aug 25, 2020
0.3760
0.3790
0.3421
0.3720
9,127,491
+0.00(+1.09%)
Aug 24, 2020
0.4375
0.4625
0.3561
0.3680
18,047,784
-0.09(-20.00%)
Aug 21, 2020
0.4900
0.4900
0.4509
0.4600
4,621,000
-0.03(-7.05%)
Aug 20, 2020
0.5057
0.5200
0.4856
0.4949
3,868,162
-0.04(-7.77%)
Aug 19, 2020
0.4823
0.5480
0.4800
0.5366
10,776,333
+0.04(+7.41%)
Aug 18, 2020
0.5297
0.5463
0.4770
0.4996
12,965,495
-0.02(-3.74%)
Aug 17, 2020
0.5220
0.5369
0.5101
0.5190
3,880,637
-0.00(-0.19%)
Aug 14, 2020
0.5260
0.5488
0.5056
0.5200
5,335,000
-0.02(-4.34%)
Aug 13, 2020
0.5869
0.6006
0.5350
0.5436
8,650,912
-0.08(-12.32%)
Aug 12, 2020
0.6200
0.6400
0.6100
0.6200
5,670,041
+0.01(+1.52%)
Aug 11, 2020
0.6950
0.7150
0.6000
0.6107
9,432,389
-0.07(-10.74%)
Aug 10, 2020
0.6900
0.7400
0.6601
0.6842
5,996,635
+0.00(+0.01%)
Aug 07, 2020
0.6500
0.6950
0.6220
0.6841
12,905,300
-0.04(-5.93%)
Aug 06, 2020
0.7849
0.7975
0.7222
0.7272
16,413,803
-0.11(-13.44%)
Aug 05, 2020
0.9120
0.9228
0.8152
0.8401
18,817,024
-0.12(-12.93%)
Aug 04, 2020
1.170
1.250
0.9568
0.9649
60,288,120
-0.04(-3.51%)
Aug 03, 2020
0.9100
1.070
0.9000
1.000
31,936,100
+0.15(+17.74%)
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%)
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
.