Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.200 1.200 1.160 1.180 38,600 -0.02(-1.67%)
Sep 27, 2018 1.150 1.220 1.150 1.200 76,059 +0.06(+4.95%)
Sep 26, 2018 1.140 1.180 1.126 1.143 34,563 -0.04(-3.10%)
Sep 25, 2018 1.190 1.190 1.120 1.180 25,126 +0.00(+0.00%)
Sep 24, 2018 1.200 1.200 1.150 1.180 32,118 -0.02(-1.67%)
Sep 21, 2018 1.200 1.220 1.170 1.200 38,100 +0.00(+0.00%)
Sep 20, 2018 1.150 1.250 1.150 1.200 41,845 +0.05(+4.35%)
Sep 19, 2018 1.100 1.250 1.100 1.150 224,886 +0.03(+2.68%)
Sep 18, 2018 1.130 1.150 1.100 1.120 26,081 -0.01(-0.88%)
Sep 17, 2018 1.190 1.206 1.100 1.130 43,273 -0.05(-4.24%)
Sep 14, 2018 1.170 1.220 1.170 1.180 58,700 -0.02(-1.67%)
Sep 13, 2018 1.200 1.246 1.180 1.200 49,941 +0.00(+0.00%)
Sep 12, 2018 1.250 1.250 1.180 1.200 98,564 -0.04(-3.23%)
Sep 11, 2018 1.250 1.250 1.226 1.240 46,884 -0.02(-1.59%)
Sep 10, 2018 1.300 1.310 1.240 1.260 70,083 -0.01(-0.79%)
Sep 07, 2018 1.220 1.310 1.180 1.270 141,800 +0.03(+2.42%)
Sep 06, 2018 1.290 1.290 1.200 1.240 60,881 -0.05(-3.88%)
Sep 05, 2018 1.220 1.320 1.130 1.290 543,131 +0.10(+8.40%)
Sep 04, 2018 1.220 1.220 1.160 1.190 73,124 -0.04(-3.25%)
Aug 31, 2018 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 30, 2018 1.250 1.280 1.230 1.230 68,797 +0.00(+0.00%)
Aug 29, 2018 1.300 1.319 1.200 1.230 154,850 -0.05(-3.91%)
Aug 28, 2018 1.280 1.300 1.200 1.280 347,425 +0.10(+8.47%)
Aug 27, 2018 1.220 1.230 1.160 1.180 111,009 +0.01(+0.85%)
Aug 24, 2018 1.290 1.320 1.160 1.170 264,000 -0.08(-6.40%)
Aug 23, 2018 1.110 1.330 1.090 1.250 1,132,710 +0.15(+13.64%)
Aug 22, 2018 1.050 1.126 1.050 1.100 113,968 +0.05(+4.76%)
Aug 21, 2018 1.150 1.167 1.021 1.050 276,987 -0.01(-0.94%)
Aug 20, 2018 1.100 1.100 1.020 1.060 60,035 -0.01(-0.93%)
Aug 17, 2018 1.060 1.140 1.030 1.070 312,400 +0.01(+0.94%)
Aug 16, 2018 1.000 1.090 1.000 1.060 215,628 +0.06(+6.00%)
Aug 15, 2018 1.050 1.050 1.000 1.000 94,765 -0.06(-5.66%)
Aug 14, 2018 1.050 1.060 1.020 1.060 44,872 +0.00(+0.00%)
Aug 13, 2018 1.020 1.090 1.020 1.060 68,488 +0.04(+3.92%)
Aug 10, 2018 1.100 1.130 0.9800 1.020 244,900 -0.09(-8.11%)
Aug 09, 2018 1.230 1.230 1.050 1.110 201,286 -0.09(-7.50%)
Aug 08, 2018 1.390 1.430 0.9301 1.200 934,630 -0.16(-11.76%)
Aug 07, 2018 1.550 1.650 1.310 1.360 742,007 -0.27(-16.56%)
Aug 06, 2018 1.630 1.740 1.580 1.630 349,132 -0.05(-2.98%)
Aug 03, 2018 1.670 1.710 1.650 1.680 72,200 +0.04(+2.44%)
Aug 02, 2018 1.670 1.680 1.630 1.640 44,218 -0.04(-2.38%)
Aug 01, 2018 1.610 1.720 1.610 1.680 137,083 +0.05(+3.07%)
Jul 31, 2018 1.670 1.689 1.590 1.630 165,788 -0.03(-1.81%)
Jul 30, 2018 1.710 1.710 1.650 1.660 242,646 +0.04(+2.47%)
Jul 27, 2018 1.640 1.680 1.610 1.620 244,300 +0.00(+0.00%)
Jul 26, 2018 1.610 1.740 1.570 1.620 335,033 +0.00(+0.00%)
Jul 25, 2018 1.800 1.870 1.580 1.620 3,742,179 +0.04(+2.53%)
Jul 24, 2018 1.620 1.637 1.540 1.580 288,147 -0.05(-3.07%)
Jul 23, 2018 1.530 1.900 1.490 1.630 1,871,627 +0.13(+8.67%)
Jul 20, 2018 1.460 1.621 1.460 1.500 39,413 +0.03(+2.04%)
Jul 19, 2018 1.470 1.538 1.440 1.470 223,982 +0.00(+0.00%)
Jul 18, 2018 1.570 1.580 1.340 1.470 436,726 -0.10(-6.37%)
Jul 17, 2018 1.600 1.630 1.560 1.570 93,919 +0.01(+0.64%)
Jul 16, 2018 1.620 1.640 1.560 1.560 124,900 -0.04(-2.50%)
Jul 13, 2018 1.670 1.709 1.520 1.600 303,787 -0.07(-4.19%)
Jul 12, 2018 1.880 1.650 1.670 804,881 -0.01(-0.60%)
Jul 11, 2018 1.790 1.790 1.670 1.680 214,102 -0.03(-1.75%)
Jul 10, 2018 1.900 1.900 1.680 1.710 318,056 -0.15(-8.06%)
Jul 09, 2018 1.720 1.870 1.680 1.860 418,926 +0.18(+10.71%)
Jul 06, 2018 1.720 1.780 1.670 1.680 277,099 -0.05(-2.89%)
Jul 05, 2018 1.670 1.780 1.650 1.730 207,188 +0.07(+4.22%)
Jul 03, 2018 1.660 1.660 1.660 0 -0.06(-3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.