Dark

CHS
COMPREHENSIVE HEALTHCARE SYSTEMS INC.
stock CVE

Inactive

Jul 5, 2024

0.0050CAD0.000%(0.0000)51,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	0.0050	0.0050	0.0050	0.0050	0.000%	51,000	0.000%
2024-07-02	0.0050	0.0050	0.0050	0.0050	0.000%	42,000	0.000%
2024-06-26	0.0050	0.0050	0.0050	0.0050	0.000%	137,000	0.000%
2024-06-19	0.0050	0.0050	0.0050	0.0050	0.000%	5,000	0.000%
2024-06-05	0.0050	0.0050	0.0050	0.0050	0.000%	1,025	0.000%
2024-05-31	0.0050	0.0050	0.0050	0.0050	0.000%	2,450	0.000%
2024-05-29	0.0050	0.0050	0.0050	0.0050	0.000%	687,176	0.000%
2024-05-28	0.0050	0.0100	0.0050	0.0050	0.000%	328,000	0.000%
2024-05-24	0.0050	0.0050	0.0050	0.0050	-50.000%	50,000	0.000%
2024-05-21	0.0100	0.0100	0.0100	0.0100	0.000%	10,033	-50.000%
2024-05-17	0.0100	0.0100	0.0100	0.0100	+100.000%	10,000	-50.000%
2024-05-16	0.0050	0.0050	0.0050	0.0050	0.000%	16,569	0.000%
2024-05-15	0.0050	0.0050	0.0050	0.0050	0.000%	6,188	0.000%
2024-05-14	0.0050	0.0050	0.0050	0.0050	0.000%	493,000	0.000%
2024-05-13	0.0100	0.0100	0.0050	0.0050	0.000%	32,000	0.000%
2024-05-09	0.0050	0.0050	0.0050	0.0050	-50.000%	2,032,998	0.000%
2024-05-08	0.0100	0.0100	0.0100	0.0100	0.000%	20,000	-50.000%
2024-05-02	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	-50.000%
2024-04-30	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	-50.000%
2024-04-29	0.0100	0.0100	0.0100	0.0100	0.000%	165,000	-50.000%
2024-04-25	0.0100	0.0100	0.0100	0.0100	0.000%	20,679	-50.000%
2024-04-24	0.0100	0.0100	0.0100	0.0100	0.000%	50,000	-50.000%
2024-04-23	0.0100	0.0100	0.0100	0.0100	0.000%	310,000	-50.000%
2024-04-22	0.0100	0.0100	0.0100	0.0100	0.000%	322,000	-50.000%
2024-04-18	0.0100	0.0100	0.0100	0.0100	0.000%	337,000	-50.000%
2024-04-17	0.0100	0.0100	0.0100	0.0100	0.000%	223,000	-50.000%
2024-04-11	0.0100	0.0100	0.0100	0.0100	-33.333%	315,000	-50.000%
2024-04-10	0.0150	0.0150	0.0150	0.0150	0.000%	27,000	-66.667%
2024-04-05	0.0150	0.0150	0.0150	0.0150	0.000%	200,000	-66.667%
2024-04-02	0.0150	0.0150	0.0150	0.0150	-25.000%	40,000	-66.667%
2024-03-28	0.0200	0.0200	0.0200	0.0200	+33.333%	193,000	-75.000%
2024-03-27	0.0150	0.0150	0.0150	0.0150	-25.000%	866,000	-66.667%
2024-03-22	0.0200	0.0200	0.0200	0.0200	-20.000%	373,000	-75.000%
2024-03-20	0.0250	0.0250	0.0250	0.0250	0.000%	305,000	-80.000%
2024-03-19	0.0300	0.0300	0.0250	0.0250	+66.667%	1,114,666	-80.000%
2024-03-15	0.0200	0.0200	0.0150	0.0150	-25.000%	83,000	-66.667%
2024-03-14	0.0250	0.0250	0.0200	0.0200	-20.000%	1,110,000	-75.000%
2024-03-13	0.0100	0.0300	0.0100	0.0250	+66.667%	2,266,419	-80.000%
2024-03-12	0.0100	0.0150	0.0100	0.0150	+50.000%	96,000	-66.667%
2024-03-11	0.0050	0.0100	0.0050	0.0100	0.000%	64,077	-50.000%
2024-03-06	0.0100	0.0100	0.0100	0.0100	0.000%	85,951	-50.000%
2024-02-16	0.0100	0.0100	0.0100	0.0100	0.000%	5,000	-50.000%
2024-02-13	0.0100	0.0100	0.0100	0.0100	0.000%	5,000	-50.000%
2024-02-12	0.0100	0.0100	0.0100	0.0100	+100.000%	5,000	-50.000%
2024-02-07	0.0050	0.0050	0.0050	0.0050	-50.000%	36,000	0.000%
2024-02-05	0.0100	0.0100	0.0100	0.0100	0.000%	145,000	-50.000%
2024-02-02	0.0100	0.0100	0.0100	0.0100	0.000%	228,000	-50.000%
2024-02-01	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	-50.000%
2024-01-24	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	-50.000%
2024-01-17	0.0100	0.0100	0.0100	0.0100	-33.333%	20,000	-50.000%
2024-01-11	0.0150	0.0150	0.0150	0.0150	+50.000%	671,000	-66.667%
2024-01-03	0.0100	0.0100	0.0100	0.0100	0.000%	400,000	-50.000%
2024-01-02	0.0100	0.0100	0.0100	0.0100	0.000%	114,000	-50.000%
2023-12-22	0.0100	0.0100	0.0100	0.0100	0.000%	3,831	-50.000%
2023-12-21	0.0100	0.0100	0.0100	0.0100	-33.333%	50,000	-50.000%
2023-12-15	0.0150	0.0150	0.0150	0.0150	+50.000%	10,000	-66.667%
2023-12-14	0.0100	0.0100	0.0100	0.0100	0.000%	2,831	-50.000%
2023-12-13	0.0100	0.0100	0.0100	0.0100	+100.000%	6,415	-50.000%
2023-12-11	0.0100	0.0100	0.0050	0.0050	-50.000%	92,000	0.000%
2023-12-08	0.0100	0.0100	0.0100	0.0100	0.000%	17,000	-50.000%
2023-12-05	0.0100	0.0100	0.0100	0.0100	-33.333%	100,000	-50.000%
2023-12-01	0.0150	0.0150	0.0150	0.0150	+50.000%	5,390	-66.667%
2023-11-30	0.0100	0.0100	0.0100	0.0100	0.000%	496,000	-50.000%
2023-11-28	0.0100	0.0100	0.0100	0.0100	0.000%	11,000	-50.000%
2023-11-16	0.0100	0.0100	0.0100	0.0100	0.000%	10,000	-50.000%
2023-11-15	0.0100	0.0100	0.0100	0.0100	0.000%	20,000	-50.000%
2023-11-14	0.0100	0.0100	0.0100	0.0100	-33.333%	802,000	-50.000%
2023-10-27	0.0150	0.0150	0.0150	0.0150	0.000%	350,000	-66.667%
2023-10-26	0.0150	0.0200	0.0150	0.0150	0.000%	451,000	-66.667%
2023-10-24	0.0150	0.0150	0.0150	0.0150	-25.000%	151,000	-66.667%
2023-10-19	0.0200	0.0200	0.0200	0.0200	+33.333%	226,000	-75.000%
2023-10-18	0.0150	0.0150	0.0150	0.0150	0.000%	20,000	-66.667%
2023-10-16	0.0150	0.0150	0.0150	0.0150	0.000%	325,800	-66.667%
2023-10-13	0.0150	0.0150	0.0150	0.0150	0.000%	81,000	-66.667%
2023-10-12	0.0150	0.0150	0.0150	0.0150	-25.000%	1,000	-66.667%
2023-10-04	0.0200	0.0200	0.0200	0.0200	0.000%	50,000	-75.000%
2023-09-29	0.0200	0.0200	0.0200	0.0200	0.000%	35,000	-75.000%
2023-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	162,000	-75.000%
2023-09-27	0.0200	0.0200	0.0200	0.0200	0.000%	317,000	-75.000%
2023-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	100,000	-75.000%
2023-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	30,000	-75.000%
2023-09-21	0.0200	0.0200	0.0200	0.0200	-20.000%	40,000	-75.000%
2023-09-19	0.0250	0.0250	0.0250	0.0250	0.000%	29,000	-80.000%
2023-09-13	0.0250	0.0250	0.0250	0.0250	0.000%	390,000	-80.000%
2023-09-12	0.0250	0.0250	0.0250	0.0250	-16.667%	340,000	-80.000%
2023-09-05	0.0300	0.0300	0.0300	0.0300	0.000%	51,000	-83.333%
2023-09-01	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	-83.333%
2023-08-31	0.0250	0.0300	0.0250	0.0300	0.000%	66,000	-83.333%
2023-08-30	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-83.333%
2023-08-29	0.0300	0.0300	0.0300	0.0300	0.000%	120,700	-83.333%
2023-08-28	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-83.333%
2023-08-25	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	-83.333%
2023-08-24	0.0300	0.0300	0.0300	0.0300	-14.286%	148,000	-83.333%
2023-08-23	0.0300	0.0400	0.0300	0.0350	+40.000%	380,000	-85.714%
2023-08-22	0.0250	0.0250	0.0250	0.0250	-16.667%	49,000	-80.000%
2023-08-21	0.0300	0.0300	0.0300	0.0300	0.000%	25,000	-83.333%
2023-08-18	0.0300	0.0300	0.0300	0.0300	-14.286%	266,300	-83.333%
2023-08-17	0.0300	0.0350	0.0300	0.0350	+16.667%	34,000	-85.714%
2023-08-16	0.0300	0.0300	0.0300	0.0300	-14.286%	341,000	-83.333%
2023-08-15	0.0300	0.0400	0.0300	0.0350	0.000%	439,000	-85.714%
2023-08-14	0.0350	0.0350	0.0350	0.0350	-12.500%	20,000	-85.714%
2023-08-11	0.0350	0.0400	0.0350	0.0400	0.000%	209,200	-87.500%
2023-08-10	0.0300	0.0500	0.0300	0.0400	+60.000%	1,133,100	-87.500%
2023-08-09	0.0250	0.0250	0.0250	0.0250	0.000%	150,000	-80.000%
2023-08-08	0.0250	0.0250	0.0250	0.0250	0.000%	20,000	-80.000%
2023-08-03	0.0250	0.0250	0.0250	0.0250	0.000%	40,000	-80.000%
2023-08-02	0.0350	0.0350	0.0250	0.0250	-16.667%	595,000	-80.000%
2023-08-01	0.0350	0.0400	0.0300	0.0300	-25.000%	72,831	-83.333%
2023-07-31	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-87.500%
2023-07-28	0.0350	0.0400	0.0350	0.0400	+14.286%	230,000	-87.500%
2023-07-27	0.0300	0.0350	0.0300	0.0350	+16.667%	568,000	-85.714%
2023-07-26	0.0300	0.0400	0.0300	0.0300	-25.000%	31,500	-83.333%
2023-07-25	0.0350	0.0400	0.0350	0.0400	+14.286%	35,000	-87.500%
2023-07-24	0.0350	0.0350	0.0350	0.0350	0.000%	32,000	-85.714%
2023-07-21	0.0350	0.0350	0.0350	0.0350	0.000%	20,000	-85.714%
2023-07-20	0.0350	0.0350	0.0350	0.0350	-12.500%	80,000	-85.714%
2023-07-19	0.0400	0.0400	0.0400	0.0400	0.000%	40,000	-87.500%
2023-07-18	0.0350	0.0400	0.0350	0.0400	+14.286%	131,000	-87.500%
2023-07-17	0.0350	0.0550	0.0350	0.0350	0.000%	537,000	-85.714%
2023-07-14	0.0350	0.0350	0.0350	0.0350	+16.667%	16,050	-85.714%
2023-07-11	0.0300	0.0300	0.0300	0.0300	0.000%	25,000	-83.333%
2023-07-10	0.0250	0.0300	0.0250	0.0300	+20.000%	258,000	-83.333%
2023-07-07	0.0300	0.0300	0.0250	0.0250	-16.667%	81,000	-80.000%
2023-07-06	0.0300	0.0300	0.0300	0.0300	0.000%	46,000	-83.333%
2023-07-05	0.0350	0.0350	0.0300	0.0300	-14.286%	472,609	-83.333%
2023-07-04	0.0300	0.0400	0.0300	0.0350	+40.000%	1,522,500	-85.714%
2023-06-30	0.0250	0.0250	0.0250	0.0250	0.000%	44,000	-80.000%
2023-06-29	0.0250	0.0250	0.0250	0.0250	-16.667%	808,000	-80.000%
2023-06-28	0.0300	0.0350	0.0300	0.0300	0.000%	340,368	-83.333%
2023-06-27	0.0300	0.0300	0.0300	0.0300	0.000%	2,831	-83.333%
2023-06-26	0.0350	0.0350	0.0300	0.0300	-25.000%	46,000	-83.333%
2023-06-23	0.0350	0.0400	0.0350	0.0400	+14.286%	13,000	-87.500%
2023-06-22	0.0350	0.0350	0.0350	0.0350	0.000%	50,000	-85.714%
2023-06-21	0.0350	0.0350	0.0350	0.0350	0.000%	104,000	-85.714%
2023-06-20	0.0350	0.0350	0.0350	0.0350	0.000%	293,000	-85.714%
2023-06-19	0.0350	0.0350	0.0350	0.0350	+16.667%	117,140	-85.714%
2023-06-16	0.0350	0.0350	0.0300	0.0300	0.000%	270,140	-83.333%
2023-06-15	0.0350	0.0350	0.0300	0.0300	-14.286%	722,019	-83.333%
2023-06-12	0.0400	0.0400	0.0350	0.0350	-12.500%	295,000	-85.714%
2023-06-09	0.0400	0.0400	0.0400	0.0400	-11.111%	45,000	-87.500%
2023-06-08	0.0450	0.0450	0.0450	0.0450	0.000%	75,000	-88.889%
2023-06-07	0.0450	0.0450	0.0450	0.0450	0.000%	83,000	-88.889%
2023-06-06	0.0550	0.0550	0.0450	0.0450	-18.182%	10,000	-88.889%
2023-06-05	0.0550	0.0550	0.0500	0.0550	0.000%	182,000	-90.909%
2023-06-02	0.0400	0.0600	0.0400	0.0550	+37.500%	1,121,000	-90.909%
2023-06-01	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-87.500%
2023-05-31	0.0400	0.0400	0.0400	0.0400	0.000%	476,000	-87.500%
2023-05-30	0.0450	0.0450	0.0400	0.0400	-11.111%	20,000	-87.500%
2023-05-29	0.0450	0.0450	0.0450	0.0450	-10.000%	216,300	-88.889%
2023-05-26	0.0400	0.0500	0.0400	0.0500	+25.000%	267,000	-90.000%
2023-05-25	0.0400	0.0400	0.0400	0.0400	-20.000%	6,000	-87.500%
2023-05-18	0.0500	0.0500	0.0500	0.0500	-9.091%	47,000	-90.000%
2023-05-17	0.0500	0.0550	0.0500	0.0550	+10.000%	53,000	-90.909%
2023-05-15	0.0450	0.0600	0.0450	0.0500	+11.111%	110,000	-90.000%
2023-05-10	0.0400	0.0450	0.0400	0.0450	0.000%	165,000	-88.889%
2023-05-09	0.0450	0.0450	0.0400	0.0450	0.000%	75,000	-88.889%
2023-05-05	0.0450	0.0450	0.0450	0.0450	0.000%	30,000	-88.889%
2023-05-03	0.0500	0.0500	0.0450	0.0450	-10.000%	149,000	-88.889%
2023-05-02	0.0400	0.0500	0.0400	0.0500	+25.000%	994,964	-90.000%
2023-05-01	0.0450	0.0450	0.0400	0.0400	-11.111%	743,000	-87.500%
2023-04-28	0.0450	0.0450	0.0450	0.0450	-10.000%	277,000	-88.889%
2023-04-27	0.0500	0.0500	0.0500	0.0500	+11.111%	212,000	-90.000%
2023-04-26	0.0450	0.0450	0.0400	0.0450	-10.000%	137,000	-88.889%
2023-04-25	0.0500	0.0500	0.0500	0.0500	0.000%	70,000	-90.000%
2023-04-24	0.0500	0.0500	0.0500	0.0500	-9.091%	87,000	-90.000%
2023-04-21	0.0550	0.0550	0.0500	0.0550	0.000%	243,000	-90.909%
2023-04-20	0.0550	0.0550	0.0550	0.0550	0.000%	100,400	-90.909%
2023-04-19	0.0600	0.0600	0.0550	0.0550	-8.333%	291,000	-90.909%
2023-04-18	0.0600	0.0600	0.0600	0.0600	+9.091%	42,000	-91.667%
2023-04-17	0.0550	0.0600	0.0550	0.0550	0.000%	213,000	-90.909%
2023-04-14	0.0650	0.0650	0.0550	0.0550	-15.385%	1,295,142	-90.909%
2023-04-13	0.0750	0.0750	0.0650	0.0650	-18.750%	221,500	-92.308%
2023-04-12	0.0800	0.1000	0.0800	0.0800	+14.286%	1,550,500	-93.750%
2023-04-11	0.0700	0.0750	0.0700	0.0700	-6.667%	300,000	-92.857%
2023-04-10	0.0750	0.0750	0.0750	0.0750	0.000%	5,000	-93.333%
2023-04-06	0.0750	0.0800	0.0750	0.0750	0.000%	51,000	-93.333%
2023-04-05	0.0700	0.0750	0.0700	0.0750	0.000%	68,000	-93.333%
2023-04-04	0.0800	0.0800	0.0700	0.0750	-6.250%	155,500	-93.333%
2023-04-03	0.0850	0.0850	0.0800	0.0800	-5.882%	141,001	-93.750%
2023-03-31	0.0750	0.0850	0.0700	0.0850	0.000%	122,500	-94.118%
2023-03-30	0.0700	0.0850	0.0700	0.0850	+21.429%	189,000	-94.118%
2023-03-29	0.0700	0.0750	0.0700	0.0700	+7.692%	105,000	-92.857%
2023-03-28	0.0650	0.0650	0.0650	0.0650	-7.143%	43,000	-92.308%
2023-03-27	0.0750	0.0750	0.0700	0.0700	-12.500%	70,000	-92.857%
2023-03-23	0.0800	0.0800	0.0800	0.0800	0.000%	73,000	-93.750%
2023-03-22	0.0850	0.0850	0.0750	0.0800	-5.882%	71,500	-93.750%
2023-03-21	0.0800	0.0850	0.0800	0.0850	+6.250%	114,000	-94.118%
2023-03-20	0.0850	0.0850	0.0750	0.0800	-11.111%	269,710	-93.750%
2023-03-17	0.0900	0.0900	0.0900	0.0900	+5.882%	75,000	-94.444%
2023-03-16	0.0800	0.0850	0.0800	0.0850	-5.556%	64,000	-94.118%
2023-03-15	0.0900	0.0900	0.0850	0.0900	-5.263%	326,000	-94.444%
2023-03-14	0.0900	0.0950	0.0900	0.0950	+5.556%	173,000	-94.737%
2023-03-13	0.0950	0.0950	0.0900	0.0900	-5.263%	70,000	-94.444%
2023-03-10	0.1000	0.1000	0.0950	0.0950	-5.000%	49,000	-94.737%
2023-03-09	0.1000	0.1000	0.1000	0.1000	0.000%	9,000	-95.000%
2023-03-08	0.1000	0.1000	0.1000	0.1000	-16.667%	40,000	-95.000%
2023-03-07	0.1000	0.1200	0.1000	0.1200	+20.000%	88,000	-95.833%
2023-03-06	0.0950	0.1000	0.0900	0.1000	+5.263%	131,000	-95.000%
2023-03-03	0.0900	0.0950	0.0900	0.0950	+5.556%	43,500	-94.737%
2023-03-02	0.0950	0.0950	0.0850	0.0900	-10.000%	216,517	-94.444%
2023-03-01	0.1200	0.1200	0.0900	0.1000	-20.000%	343,000	-95.000%
2023-02-28	0.1250	0.1350	0.1200	0.1250	-10.714%	43,000	-96.000%
2023-02-27	0.1300	0.1400	0.1200	0.1400	+7.692%	21,500	-96.429%
2023-02-24	0.1250	0.1350	0.1250	0.1300	-7.143%	90,915	-96.154%
2023-02-23	0.1450	0.1450	0.1400	0.1400	-3.448%	44,600	-96.429%
2023-02-22	0.1450	0.1450	0.1300	0.1450	+7.407%	90,500	-96.552%
2023-02-21	0.1400	0.1550	0.1350	0.1350	-6.897%	81,500	-96.296%
2023-02-17	0.1550	0.1550	0.1450	0.1450	0.000%	158,000	-96.552%
2023-02-16	0.1650	0.1650	0.1450	0.1450	-9.375%	246,610	-96.552%
2023-02-15	0.1550	0.1900	0.1550	0.1600	-3.030%	158,500	-96.875%
2023-02-14	0.1750	0.1750	0.1650	0.1650	-5.714%	85,510	-96.970%
2023-02-13	0.2000	0.2000	0.1750	0.1750	-14.634%	193,115	-97.143%
2023-02-10	0.1750	0.2200	0.1700	0.2050	+28.125%	781,078	-97.561%
2023-02-09	0.1550	0.1600	0.1550	0.1600	0.000%	25,000	-96.875%
2023-02-08	0.1500	0.1600	0.1450	0.1600	-3.030%	15,324	-96.875%
2023-02-07	0.1550	0.1650	0.1550	0.1650	+3.125%	37,699	-96.970%
2023-02-06	0.1350	0.1600	0.1300	0.1600	+18.519%	109,000	-96.875%
2023-02-03	0.1400	0.1550	0.1250	0.1350	-18.182%	250,000	-96.296%
2023-01-31	0.1250	0.1650	0.1250	0.1650	+26.923%	218,000	-96.970%
2023-01-30	0.1100	0.1450	0.1100	0.1300	+13.043%	146,000	-96.154%
2023-01-27	0.1000	0.1150	0.0950	0.1150	+21.053%	108,000	-95.652%
2023-01-25	0.0950	0.0950	0.0950	0.0950	-9.524%	10,000	-94.737%
2023-01-20	0.1100	0.1100	0.1050	0.1050	-4.545%	10,500	-95.238%
2023-01-18	0.1150	0.1150	0.1100	0.1100	0.000%	49,500	-95.455%
2023-01-17	0.1150	0.1150	0.1100	0.1100	0.000%	18,500	-95.455%
2023-01-16	0.1150	0.1250	0.1100	0.1100	-8.333%	191,500	-95.455%
2023-01-13	0.1200	0.1200	0.1200	0.1200	+26.316%	1,000	-95.833%
2023-01-12	0.1000	0.1000	0.0900	0.0950	-5.000%	209,500	-94.737%
2023-01-10	0.1050	0.1050	0.1000	0.1000	-4.762%	24,000	-95.000%
2023-01-09	0.1150	0.1200	0.1050	0.1050	-12.500%	132,050	-95.238%
2023-01-05	0.1250	0.1500	0.1100	0.1200	+9.091%	126,000	-95.833%
2023-01-04	0.1200	0.1200	0.1100	0.1100	+4.762%	80,000	-95.455%
2023-01-03	0.0950	0.1200	0.0950	0.1050	+16.667%	169,000	-95.238%
2022-12-30	0.0900	0.0900	0.0900	0.0900	+5.882%	5,000	-94.444%
2022-12-29	0.0850	0.0850	0.0850	0.0850	+13.333%	23,000	-94.118%
2022-12-28	0.0800	0.0800	0.0700	0.0750	-31.818%	267,000	-93.333%
2022-12-20	0.0800	0.1100	0.0800	0.1100	+29.412%	291,918	-95.455%
2022-12-19	0.0800	0.0850	0.0750	0.0850	+13.333%	193,435	-94.118%
2022-12-16	0.0800	0.0800	0.0700	0.0750	0.000%	297,499	-93.333%
2022-12-15	0.0750	0.0750	0.0750	0.0750	+7.143%	35,000	-93.333%
2022-12-14	0.0750	0.0750	0.0700	0.0700	-6.667%	291,334	-92.857%
2022-12-12	0.0750	0.0750	0.0750	0.0750	-6.250%	26,000	-93.333%
2022-12-09	0.0750	0.0800	0.0750	0.0800	0.000%	55,000	-93.750%
2022-12-08	0.0750	0.0800	0.0750	0.0800	0.000%	123,000	-93.750%
2022-12-06	0.0700	0.0800	0.0700	0.0800	+6.667%	185,000	-93.750%
2022-12-05	0.0700	0.0750	0.0700	0.0750	0.000%	113,000	-93.333%
2022-12-02	0.0800	0.0800	0.0750	0.0750	0.000%	28,831	-93.333%
2022-12-01	0.0750	0.0750	0.0750	0.0750	-11.765%	16,000	-93.333%
2022-11-30	0.0750	0.0950	0.0750	0.0850	+13.333%	79,200	-94.118%
2022-11-29	0.0750	0.0850	0.0750	0.0750	-11.765%	84,000	-93.333%
2022-11-25	0.0950	0.0950	0.0750	0.0850	-5.556%	33,502	-94.118%
2022-11-24	0.0750	0.0900	0.0750	0.0900	+20.000%	32,774	-94.444%
2022-11-23	0.0800	0.0800	0.0750	0.0750	0.000%	57,000	-93.333%
2022-11-22	0.0750	0.0750	0.0750	0.0750	0.000%	15,000	-93.333%
2022-11-21	0.0750	0.0750	0.0750	0.0750	+7.143%	9,000	-93.333%
2022-11-18	0.0750	0.0750	0.0700	0.0700	-6.667%	54,000	-92.857%
2022-11-17	0.0750	0.0750	0.0750	0.0750	+7.143%	1,000	-93.333%
2022-11-16	0.0750	0.0750	0.0650	0.0700	0.000%	58,000	-92.857%
2022-11-15	0.0700	0.0800	0.0700	0.0700	+7.692%	71,000	-92.857%
2022-11-14	0.0750	0.0750	0.0650	0.0650	-13.333%	59,000	-92.308%
2022-11-11	0.0750	0.0750	0.0700	0.0750	0.000%	123,000	-93.333%
2022-11-09	0.0750	0.0750	0.0750	0.0750	-6.250%	1,000	-93.333%
2022-11-08	0.0800	0.0800	0.0800	0.0800	+6.667%	30,000	-93.750%
2022-11-07	0.0800	0.0800	0.0750	0.0750	-6.250%	125,000	-93.333%
2022-11-03	0.0750	0.0800	0.0750	0.0800	+6.667%	59,000	-93.750%
2022-11-02	0.0750	0.0750	0.0750	0.0750	-11.765%	48,000	-93.333%
2022-11-01	0.0850	0.0850	0.0850	0.0850	0.000%	76,000	-94.118%
2022-10-31	0.0850	0.0850	0.0700	0.0850	0.000%	153,000	-94.118%
2022-10-28	0.0750	0.0900	0.0650	0.0850	+21.429%	564,500	-94.118%
2022-10-27	0.0750	0.0750	0.0700	0.0700	+7.692%	72,000	-92.857%
2022-10-26	0.0650	0.0650	0.0650	0.0650	-7.143%	9,000	-92.308%
2022-10-25	0.0700	0.0700	0.0700	0.0700	-12.500%	10,000	-92.857%
2022-10-24	0.0750	0.0800	0.0750	0.0800	+6.667%	21,000	-93.750%
2022-10-21	0.0600	0.0750	0.0600	0.0750	+15.385%	38,500	-93.333%
2022-10-20	0.0650	0.0650	0.0650	0.0650	0.000%	54,000	-92.308%
2022-10-19	0.0700	0.0700	0.0650	0.0650	0.000%	13,000	-92.308%
2022-10-18	0.0700	0.0700	0.0650	0.0650	-7.143%	108,871	-92.308%
2022-10-17	0.0700	0.0700	0.0650	0.0700	+7.692%	99,000	-92.857%
2022-10-14	0.0650	0.0650	0.0650	0.0650	-7.143%	35,000	-92.308%
2022-10-13	0.0750	0.0750	0.0700	0.0700	+7.692%	15,500	-92.857%
2022-10-12	0.0700	0.0700	0.0600	0.0650	0.000%	39,000	-92.308%
2022-10-11	0.0900	0.1000	0.0650	0.0650	-13.333%	62,333	-92.308%
2022-10-07	0.0750	0.0750	0.0650	0.0750	+7.143%	107,500	-93.333%
2022-10-05	0.0700	0.0700	0.0700	0.0700	-6.667%	5,000	-92.857%
2022-10-04	0.0950	0.0950	0.0750	0.0750	-25.000%	46,500	-93.333%
2022-10-03	0.1000	0.1000	0.1000	0.1000	0.000%	100,000	-95.000%
2022-09-30	0.1100	0.1100	0.0950	0.1000	-33.333%	224,500	-95.000%
2022-09-29	0.1400	0.1500	0.1400	0.1500	+15.385%	11,000	-96.667%
2022-09-28	0.1250	0.1300	0.1250	0.1300	+36.842%	9,000	-96.154%
2022-09-22	0.1200	0.1300	0.0950	0.0950	+26.667%	67,000	-94.737%
2022-09-20	0.0750	0.0750	0.0750	0.0750	+15.385%	9,000	-93.333%
2022-09-19	0.0650	0.0650	0.0650	0.0650	-7.143%	12,000	-92.308%
2022-09-16	0.0700	0.0700	0.0700	0.0700	+16.667%	6,000	-92.857%
2022-09-15	0.0550	0.0650	0.0550	0.0600	+9.091%	73,000	-91.667%
2022-09-14	0.0550	0.0550	0.0550	0.0550	+10.000%	11,000	-90.909%
2022-09-13	0.0550	0.0550	0.0500	0.0500	-16.667%	267,532	-90.000%
2022-09-09	0.0600	0.0600	0.0600	0.0600	-20.000%	5,000	-91.667%
2022-08-31	0.0650	0.0750	0.0650	0.0750	+50.000%	20,001	-93.333%
2022-08-29	0.0500	0.0500	0.0500	0.0500	0.000%	6,000	-90.000%
2022-08-17	0.0500	0.0500	0.0500	0.0500	-9.091%	4,988	-90.000%
2022-08-16	0.0550	0.0550	0.0550	0.0550	-8.333%	14,000	-90.909%
2022-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	10,350	-91.667%
2022-08-08	0.0700	0.0700	0.0600	0.0600	-25.000%	24,506	-91.667%
2022-08-03	0.0800	0.0800	0.0800	0.0800	0.000%	18,000	-93.750%
2022-08-02	0.0800	0.0800	0.0550	0.0800	-15.789%	144,000	-93.750%
2022-07-25	0.0900	0.0950	0.0900	0.0950	-5.000%	5,000	-94.737%
2022-07-21	0.1000	0.1000	0.1000	0.1000	-4.762%	2,000	-95.000%
2022-07-13	0.1050	0.1050	0.1050	0.1050	-4.545%	15,000	-95.238%
2022-07-11	0.1100	0.1100	0.1100	0.1100	0.000%	25,010	-95.455%
2022-07-08	0.1100	0.1100	0.1100	0.1100	0.000%	20,000	-95.455%
2022-07-05	0.1100	0.1100	0.1100	0.1100	0.000%	15,000	-95.455%
2022-07-04	0.1100	0.1100	0.1100	0.1100	-8.333%	15,000	-95.455%
2022-06-30	0.1050	0.1200	0.1000	0.1200	+14.286%	2,500	-95.833%
2022-06-29	0.1050	0.1050	0.1050	0.1050	-4.545%	2,264	-95.238%
2022-06-28	0.1100	0.1100	0.1100	0.1100	+10.000%	1,000	-95.455%
2022-06-23	0.1050	0.1050	0.1000	0.1000	0.000%	20,000	-95.000%
2022-06-22	0.1100	0.1100	0.1000	0.1000	-16.667%	86,556	-95.000%
2022-06-20	0.1200	0.1200	0.1200	0.1200	0.000%	22,000	-95.833%
2022-06-16	0.1250	0.1250	0.1200	0.1200	0.000%	75,000	-95.833%
2022-06-13	0.1400	0.1400	0.1150	0.1200	-4.000%	27,100	-95.833%
2022-06-08	0.1300	0.1300	0.1250	0.1250	-3.846%	16,986	-96.000%
2022-06-07	0.1300	0.1300	0.1300	0.1300	-7.143%	98,000	-96.154%
2022-06-06	0.1350	0.1400	0.1350	0.1400	+7.692%	7,860	-96.429%
2022-06-03	0.1400	0.1400	0.1250	0.1300	-10.345%	17,000	-96.154%
2022-06-02	0.1400	0.1450	0.1400	0.1450	-3.333%	19,000	-96.552%
2022-05-27	0.1500	0.1500	0.1400	0.1500	0.000%	11,000	-96.667%
2022-05-26	0.1500	0.1500	0.1500	0.1500	+20.000%	2,000	-96.667%
2022-05-25	0.1350	0.1350	0.1250	0.1250	0.000%	148,871	-96.000%
2022-05-24	0.1500	0.1500	0.1200	0.1250	-16.667%	37,831	-96.000%
2022-05-05	0.1550	0.1550	0.1500	0.1500	-6.250%	51,000	-96.667%
2022-05-04	0.1600	0.1600	0.1600	0.1600	+3.226%	2,500	-96.875%
2022-05-03	0.1650	0.1650	0.1550	0.1550	+3.333%	5,000	-96.774%
2022-05-02	0.1600	0.1600	0.1500	0.1500	-9.091%	30,012	-96.667%
2022-04-29	0.1650	0.1650	0.1650	0.1650	0.000%	4,055	-96.970%
2022-04-28	0.1600	0.1650	0.1600	0.1650	+3.125%	29,500	-96.970%
2022-04-27	0.1600	0.1600	0.1600	0.1600	0.000%	6,000	-96.875%
2022-04-26	0.1600	0.1600	0.1600	0.1600	0.000%	7,500	-96.875%
2022-04-25	0.1600	0.1600	0.1600	0.1600	-3.030%	14,501	-96.875%
2022-04-22	0.1600	0.1650	0.1600	0.1650	0.000%	23,000	-96.970%
2022-04-21	0.1650	0.1650	0.1600	0.1650	+3.125%	50,000	-96.970%
2022-04-20	0.1600	0.1600	0.1600	0.1600	0.000%	2,000	-96.875%
2022-04-19	0.1600	0.1600	0.1600	0.1600	0.000%	1,000	-96.875%
2022-04-18	0.1600	0.1600	0.1600	0.1600	0.000%	11,025	-96.875%
2022-04-14	0.1600	0.1600	0.1600	0.1600	0.000%	7,000	-96.875%
2022-04-13	0.1600	0.1600	0.1600	0.1600	0.000%	1,000	-96.875%
2022-04-12	0.1600	0.1600	0.1600	0.1600	0.000%	11,000	-96.875%
2022-04-08	0.1600	0.1600	0.1600	0.1600	0.000%	10,000	-96.875%
2022-04-07	0.1600	0.1650	0.1550	0.1600	+3.226%	127,500	-96.875%
2022-04-06	0.1600	0.1600	0.1550	0.1550	0.000%	29,000	-96.774%
2022-04-05	0.1650	0.1650	0.1550	0.1550	-3.125%	51,501	-96.774%
2022-04-04	0.1600	0.1600	0.1600	0.1600	+3.226%	10,000	-96.875%
2022-04-01	0.1550	0.1550	0.1550	0.1550	0.000%	6,500	-96.774%
2022-03-31	0.1650	0.1650	0.1550	0.1550	+6.897%	13,500	-96.774%
2022-03-30	0.1500	0.1500	0.1450	0.1450	0.000%	141,306	-96.552%
2022-03-28	0.1550	0.1550	0.1450	0.1450	-6.452%	156,200	-96.552%
2022-03-25	0.1550	0.1600	0.1550	0.1550	-3.125%	30,000	-96.774%
2022-03-24	0.1550	0.1600	0.1550	0.1600	+3.226%	35,511	-96.875%
2022-03-23	0.1600	0.1650	0.1550	0.1550	0.000%	47,700	-96.774%
2022-03-22	0.1550	0.1550	0.1550	0.1550	+3.333%	13,000	-96.774%
2022-03-21	0.1450	0.1500	0.1450	0.1500	+3.448%	13,002	-96.667%
2022-03-18	0.1400	0.1450	0.1400	0.1450	+7.407%	31,500	-96.552%
2022-03-16	0.1350	0.1400	0.1350	0.1350	0.000%	43,000	-96.296%
2022-03-15	0.1350	0.1350	0.1350	0.1350	+3.846%	5,000	-96.296%
2022-03-14	0.1350	0.1350	0.1300	0.1300	-7.143%	88,500	-96.154%
2022-03-11	0.1400	0.1400	0.1400	0.1400	0.000%	20,000	-96.429%
2022-03-10	0.1350	0.1400	0.1350	0.1400	+3.704%	58,000	-96.429%
2022-03-09	0.1350	0.1400	0.1350	0.1350	+3.846%	26,500	-96.296%
2022-03-08	0.1300	0.1300	0.1300	0.1300	0.000%	5,020	-96.154%
2022-03-07	0.1400	0.1400	0.1300	0.1300	-7.143%	69,500	-96.154%
2022-03-04	0.1400	0.1450	0.1400	0.1400	0.000%	52,500	-96.429%

.dark-mode .ShJqZs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShJqZs{ color: #333333; background-color: white; border: 2px solid #333333; }CHSCOMPREHENSIVE HEALTHCARE SYSTEMS INC.stock CVE

CHS
COMPREHENSIVE HEALTHCARE SYSTEMS INC.
stock CVE