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 (%)
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%)
May 01, 2020
0.4430
0.4586
0.4000
0.4169
12,944,600
+0.01(+2.74%)
Apr 30, 2020
0.4040
0.4100
0.3910
0.4058
1,613,916
+0.00(+0.22%)
Apr 29, 2020
0.4100
0.4101
0.3990
0.4049
992,071
-0.01(-1.24%)
Apr 28, 2020
0.4300
0.4300
0.3961
0.4100
1,572,763
-0.01(-2.38%)
Apr 27, 2020
0.4200
0.4300
0.4100
0.4200
1,334,908
-0.01(-1.18%)
Apr 24, 2020
0.4300
0.4300
0.4150
0.4250
1,180,500
+0.00(+0.00%)
Apr 23, 2020
0.4210
0.4317
0.4050
0.4250
2,658,503
+0.01(+1.72%)
Apr 22, 2020
0.4187
0.4270
0.4100
0.4178
1,399,471
-0.00(-1.00%)
Apr 21, 2020
0.4200
0.4300
0.4100
0.4220
2,216,054
+0.01(+2.93%)
Apr 20, 2020
0.4100
0.4280
0.4020
0.4100
2,066,870
+0.00(+0.94%)
Apr 17, 2020
0.4200
0.4252
0.3950
0.4062
3,595,700
-0.02(-5.09%)
Apr 16, 2020
0.4800
0.4850
0.4200
0.4280
11,248,564
-0.01(-2.88%)
Apr 15, 2020
0.4299
0.4499
0.4100
0.4407
3,256,674
-0.02(-3.36%)
Apr 14, 2020
0.4700
0.4950
0.4300
0.4560
19,946,242
+0.04(+8.57%)
Apr 13, 2020
0.4200
0.4287
0.3900
0.4200
1,733,206
+0.01(+2.76%)
Apr 09, 2020
0.4100
0.4200
0.3913
0.4087
3,341,700
+0.00(+1.11%)
Apr 08, 2020
0.4000
0.4200
0.3700
0.4042
6,057,469
+0.02(+6.37%)
Apr 07, 2020
0.4060
0.4100
0.3506
0.3800
4,188,049
-0.04(-9.74%)
Apr 06, 2020
0.4400
0.4500
0.3823
0.4210
3,820,189
-0.01(-3.20%)
Apr 03, 2020
0.4200
0.4665
0.4186
0.4349
3,092,800
-0.01(-2.05%)
Apr 02, 2020
0.4600
0.5380
0.4100
0.4440
13,718,023
+0.01(+1.14%)
Apr 01, 2020
0.4500
0.4523
0.4000
0.4390
2,448,665
-0.00(-0.23%)
Mar 31, 2020
0.4200
0.4600
0.4000
0.4400
2,921,786
+0.00(+0.00%)
Mar 30, 2020
0.4340
0.4400
0.4100
0.4400
4,520,857
-0.03(-6.38%)
Mar 27, 2020
0.3800
0.4980
0.3602
0.4700
10,896,100
+0.10(+25.97%)
Mar 26, 2020
0.3700
0.3950
0.3550
0.3731
3,921,609
+0.01(+2.22%)
Mar 25, 2020
0.4400
0.4600
0.3500
0.3650
18,139,236
+0.03(+10.61%)
Mar 24, 2020
0.3300
0.3300
0.3100
0.3300
1,840,970
+0.01(+3.13%)
Mar 23, 2020
0.3400
0.3400
0.3200
0.3200
1,086,632
+0.00(+0.03%)
Mar 20, 2020
0.3300
0.3400
0.3010
0.3199
3,449,900
-0.05(-13.54%)
Mar 19, 2020
0.3800
0.3900
0.3500
0.3700
1,304,211
-0.01(-1.75%)
Mar 18, 2020
0.4300
0.4500
0.3500
0.3766
2,432,624
-0.03(-8.15%)
Mar 17, 2020
0.5000
0.5000
0.3800
0.4100
4,049,111
-0.11(-21.15%)
Mar 16, 2020
0.3500
0.6000
0.3300
0.5200
12,459,353
+0.13(+33.33%)
Mar 13, 2020
0.3900
0.4150
0.3300
0.3900
3,414,000
+0.01(+2.50%)
Mar 12, 2020
0.5040
0.5700
0.3501
0.3805
17,828,686
+0.07(+21.76%)
Mar 11, 2020
0.3400
0.3400
0.3010
0.3125
956,814
-0.03(-9.53%)
Mar 10, 2020
0.3500
0.3700
0.3150
0.3454
1,616,665
+0.01(+1.59%)
Mar 09, 2020
0.4000
0.4000
0.3300
0.3400
1,821,301
-0.07(-16.89%)
Mar 06, 2020
0.4330
0.4400
0.4000
0.4091
1,098,400
-0.03(-7.02%)
Mar 05, 2020
0.4200
0.4700
0.4200
0.4400
1,673,059
+0.00(+0.02%)
Mar 04, 2020
0.4300
0.4488
0.4000
0.4399
1,962,071
-0.01(-2.48%)
Mar 03, 2020
0.5200
0.5490
0.4200
0.4511
5,327,077
-0.17(-27.24%)
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
.