Comprehensive Healthcare Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.002	0.002	0.002	0.002	0.035	295,000
2023-06-09	0.002	0.002	0.002	0.002	0.040	45,000
2023-06-08	0.002	0.002	0.002	0.002	0.045	75,000
2023-06-07	0.002	0.002	0.002	0.002	0.045	83,000
2023-06-06	0.003	0.003	0.002	0.002	0.045	10,000
2023-06-05	0.003	0.003	0.003	0.003	0.055	182,000
2023-06-02	0.002	0.003	0.002	0.003	0.055	1,121,000
2023-06-01	0.002	0.002	0.002	0.002	0.040	10,000
2023-05-31	0.002	0.002	0.002	0.002	0.040	476,000
2023-05-30	0.002	0.002	0.002	0.002	0.040	20,000
2023-05-29	0.002	0.002	0.002	0.002	0.045	216,300
2023-05-26	0.002	0.003	0.002	0.003	0.050	267,000
2023-05-25	0.002	0.002	0.002	0.002	0.040	6,000
2023-05-24	0.003	0.003	0.003	0.003	0.050	0
2023-05-23	0.003	0.003	0.003	0.003	0.050	0
2023-05-19	0.003	0.003	0.003	0.003	0.050	0
2023-05-18	0.003	0.003	0.003	0.003	0.050	47,000
2023-05-17	0.003	0.003	0.003	0.003	0.055	53,000
2023-05-16	0.003	0.003	0.003	0.003	0.050	0
2023-05-15	0.002	0.003	0.002	0.003	0.050	110,000
2023-05-12	0.002	0.002	0.002	0.002	0.045	0
2023-05-11	0.002	0.002	0.002	0.002	0.045	0
2023-05-10	0.002	0.002	0.002	0.002	0.045	165,000
2023-05-09	0.002	0.002	0.002	0.002	0.045	75,000
2023-05-08	0.002	0.002	0.002	0.002	0.045	0
2023-05-05	0.002	0.002	0.002	0.002	0.045	30,000
2023-05-04	0.002	0.002	0.002	0.002	0.045	0
2023-05-03	0.003	0.003	0.002	0.002	0.045	149,000
2023-05-02	0.002	0.003	0.002	0.003	0.050	994,964
2023-05-01	0.002	0.002	0.002	0.002	0.040	743,000
2023-04-28	0.002	0.002	0.002	0.002	0.045	277,000
2023-04-27	0.003	0.003	0.003	0.003	0.050	212,000
2023-04-26	0.002	0.002	0.002	0.002	0.045	137,000
2023-04-25	0.003	0.003	0.003	0.003	0.050	70,000
2023-04-24	0.003	0.003	0.003	0.003	0.050	87,000
2023-04-21	0.003	0.003	0.003	0.003	0.055	243,000
2023-04-20	0.003	0.003	0.003	0.003	0.055	100,400
2023-04-19	0.003	0.003	0.003	0.003	0.055	291,000
2023-04-18	0.003	0.003	0.003	0.003	0.060	42,000
2023-04-17	0.003	0.003	0.003	0.003	0.055	213,000
2023-04-14	0.003	0.003	0.003	0.003	0.055	1,295,142
2023-04-13	0.004	0.004	0.003	0.003	0.065	221,500
2023-04-12	0.004	0.005	0.004	0.004	0.080	1,550,500
2023-04-11	0.004	0.004	0.004	0.004	0.070	300,000
2023-04-10	0.004	0.004	0.004	0.004	0.075	5,000
2023-04-06	0.004	0.004	0.004	0.004	0.075	51,000
2023-04-05	0.004	0.004	0.004	0.004	0.075	68,000
2023-04-04	0.004	0.004	0.004	0.004	0.075	155,500
2023-04-03	0.004	0.004	0.004	0.004	0.080	141,001
2023-03-31	0.004	0.004	0.004	0.004	0.085	122,500
2023-03-30	0.004	0.004	0.004	0.004	0.085	189,000
2023-03-29	0.004	0.004	0.004	0.004	0.070	105,000
2023-03-28	0.003	0.003	0.003	0.003	0.065	43,000
2023-03-27	0.004	0.004	0.004	0.004	0.070	70,000
2023-03-24	0.004	0.004	0.004	0.004	0.080	0
2023-03-23	0.004	0.004	0.004	0.004	0.080	73,000
2023-03-22	0.004	0.004	0.004	0.004	0.080	71,500
2023-03-21	0.004	0.004	0.004	0.004	0.085	114,000
2023-03-20	0.004	0.004	0.004	0.004	0.080	269,710
2023-03-17	0.005	0.005	0.005	0.005	0.090	75,000

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.