Comprehensive Healthcare Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.005	0.005	0.005	0.005	0.090	75,000
2023-03-16	0.004	0.004	0.004	0.004	0.085	64,000
2023-03-15	0.005	0.005	0.004	0.005	0.090	326,000
2023-03-14	0.005	0.005	0.005	0.005	0.095	173,000
2023-03-13	0.005	0.005	0.005	0.005	0.090	70,000
2023-03-10	0.005	0.005	0.005	0.005	0.095	49,000
2023-03-09	0.005	0.005	0.005	0.005	0.100	9,000
2023-03-08	0.005	0.005	0.005	0.005	0.100	40,000
2023-03-07	0.005	0.006	0.005	0.006	0.120	88,000
2023-03-06	0.005	0.005	0.005	0.005	0.100	131,000
2023-03-03	0.005	0.005	0.005	0.005	0.095	43,500
2023-03-02	0.005	0.005	0.004	0.005	0.090	216,517
2023-03-01	0.006	0.006	0.005	0.005	0.100	343,000
2023-02-28	0.006	0.007	0.006	0.006	0.125	43,000
2023-02-27	0.007	0.007	0.006	0.007	0.140	21,500
2023-02-24	0.006	0.007	0.006	0.007	0.130	90,915
2023-02-23	0.007	0.007	0.007	0.007	0.140	44,600
2023-02-22	0.007	0.007	0.007	0.007	0.145	90,500
2023-02-21	0.007	0.008	0.007	0.007	0.135	81,500
2023-02-17	0.008	0.008	0.007	0.007	0.145	158,000
2023-02-16	0.008	0.008	0.007	0.007	0.145	246,610
2023-02-15	0.008	0.010	0.008	0.008	0.160	158,500
2023-02-14	0.009	0.009	0.008	0.008	0.165	85,510
2023-02-13	0.010	0.010	0.009	0.009	0.175	193,115
2023-02-10	0.009	0.011	0.009	0.010	0.205	781,078
2023-02-09	0.008	0.008	0.008	0.008	0.160	25,000
2023-02-08	0.008	0.008	0.007	0.008	0.160	15,324
2023-02-07	0.008	0.008	0.008	0.008	0.165	37,699
2023-02-06	0.007	0.008	0.007	0.008	0.160	109,000
2023-02-03	0.007	0.008	0.006	0.007	0.135	250,000
2023-02-02	0.008	0.008	0.008	0.008	0.165	0
2023-02-01	0.008	0.008	0.008	0.008	0.165	0
2023-01-31	0.006	0.008	0.006	0.008	0.165	218,000
2023-01-30	0.006	0.007	0.006	0.007	0.130	146,000
2023-01-27	0.005	0.006	0.005	0.006	0.115	108,000
2023-01-26	0.005	0.005	0.005	0.005	0.095	0
2023-01-25	0.005	0.005	0.005	0.005	0.095	10,000
2023-01-24	0.005	0.005	0.005	0.005	0.105	0
2023-01-23	0.005	0.005	0.005	0.005	0.105	0
2023-01-20	0.006	0.006	0.005	0.005	0.105	10,500
2023-01-19	0.006	0.006	0.006	0.006	0.110	0
2023-01-18	0.006	0.006	0.006	0.006	0.110	49,500
2023-01-17	0.006	0.006	0.006	0.006	0.110	18,500
2023-01-16	0.006	0.006	0.006	0.006	0.110	191,500
2023-01-13	0.006	0.006	0.006	0.006	0.120	1,000
2023-01-12	0.005	0.005	0.005	0.005	0.095	209,500
2023-01-11	0.005	0.005	0.005	0.005	0.100	0
2023-01-10	0.005	0.005	0.005	0.005	0.100	24,000
2023-01-09	0.006	0.006	0.005	0.005	0.105	132,050
2023-01-06	0.006	0.006	0.006	0.006	0.120	0
2023-01-05	0.006	0.008	0.006	0.006	0.120	126,000
2023-01-04	0.006	0.006	0.006	0.006	0.110	80,000
2023-01-03	0.005	0.006	0.005	0.005	0.105	169,000
2022-12-30	0.005	0.005	0.005	0.005	0.090	5,000
2022-12-29	0.004	0.004	0.004	0.004	0.085	23,000
2022-12-28	0.004	0.004	0.004	0.004	0.075	267,000
2022-12-23	0.005	0.005	0.005	0.005	0.095	0
2022-12-22	0.005	0.005	0.005	0.005	0.095	0
2022-12-21	0.005	0.005	0.005	0.005	0.095	88,002
2022-12-20	0.004	0.006	0.004	0.006	0.110	291,918

← NewerPage 16 of 21 · 1,251 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.