Comprehensive Healthcare Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.008	0.008	0.008	0.008	0.155	6,500
2022-03-31	0.008	0.008	0.008	0.008	0.155	13,500
2022-03-30	0.008	0.008	0.007	0.007	0.145	141,306
2022-03-29	0.007	0.007	0.007	0.007	0.145	0
2022-03-28	0.008	0.008	0.007	0.007	0.145	156,200
2022-03-25	0.008	0.008	0.008	0.008	0.155	30,000
2022-03-24	0.008	0.008	0.008	0.008	0.160	35,511
2022-03-23	0.008	0.008	0.008	0.008	0.155	47,700
2022-03-22	0.008	0.008	0.008	0.008	0.155	13,000
2022-03-21	0.007	0.008	0.007	0.008	0.150	13,002
2022-03-18	0.007	0.007	0.007	0.007	0.145	31,500
2022-03-17	0.007	0.007	0.007	0.007	0.135	0
2022-03-16	0.007	0.007	0.007	0.007	0.135	43,000
2022-03-15	0.007	0.007	0.007	0.007	0.135	5,000
2022-03-14	0.007	0.007	0.007	0.007	0.130	88,500
2022-03-11	0.007	0.007	0.007	0.007	0.140	20,000
2022-03-10	0.007	0.007	0.007	0.007	0.140	58,000
2022-03-09	0.007	0.007	0.007	0.007	0.135	26,500
2022-03-08	0.007	0.007	0.007	0.007	0.130	5,020
2022-03-07	0.007	0.007	0.007	0.007	0.130	69,500
2022-03-04	0.007	0.007	0.007	0.007	0.140	52,500
2022-03-03	0.007	0.007	0.007	0.007	0.140	24,000
2022-03-02	0.007	0.007	0.007	0.007	0.135	80,500
2022-03-01	0.007	0.007	0.007	0.007	0.135	0
2022-02-28	0.007	0.007	0.007	0.007	0.135	1,831
2022-02-25	0.007	0.007	0.007	0.007	0.145	1,500
2022-02-24	0.007	0.007	0.007	0.007	0.140	15,000
2022-02-23	0.007	0.007	0.007	0.007	0.145	6,500
2022-02-22	0.007	0.007	0.007	0.007	0.140	168,911
2022-02-18	0.008	0.008	0.008	0.008	0.165	60,500
2022-02-17	0.008	0.008	0.008	0.008	0.155	3,500
2022-02-16	0.008	0.008	0.008	0.008	0.160	204,500
2022-02-15	0.008	0.008	0.008	0.008	0.150	40,500
2022-02-14	0.008	0.008	0.007	0.008	0.150	74,500
2022-02-11	0.008	0.008	0.008	0.008	0.150	199,000
2022-02-10	0.008	0.008	0.008	0.008	0.150	119,500
2022-02-09	0.008	0.008	0.008	0.008	0.165	13,500
2022-02-08	0.008	0.009	0.008	0.008	0.150	24,000
2022-02-07	0.008	0.008	0.008	0.008	0.165	71,020
2022-02-04	0.009	0.009	0.009	0.009	0.170	0
2022-02-03	0.009	0.009	0.008	0.009	0.170	87,000
2022-02-02	0.009	0.009	0.009	0.009	0.175	39,500
2022-02-01	0.010	0.010	0.009	0.009	0.175	17,500
2022-01-31	0.011	0.011	0.010	0.010	0.195	46,000
2022-01-28	0.011	0.011	0.011	0.011	0.215	1,000
2022-01-27	0.011	0.011	0.011	0.011	0.210	2,000
2022-01-26	0.011	0.011	0.010	0.010	0.205	4,000
2022-01-25	0.011	0.011	0.010	0.010	0.200	18,500
2022-01-24	0.013	0.013	0.011	0.011	0.220	127,668
2022-01-21	0.013	0.013	0.013	0.013	0.250	9,331
2022-01-20	0.014	0.014	0.014	0.014	0.270	2,000
2022-01-19	0.014	0.014	0.014	0.014	0.270	6,000
2022-01-18	0.014	0.014	0.014	0.014	0.280	5,001
2022-01-17	0.014	0.014	0.014	0.014	0.280	0
2022-01-14	0.013	0.015	0.012	0.014	0.280	34,000
2022-01-13	0.013	0.013	0.013	0.013	0.255	22,520
2022-01-12	0.013	0.013	0.012	0.013	0.250	12,920
2022-01-11	0.013	0.013	0.013	0.013	0.250	2,919
2022-01-10	0.012	0.012	0.012	0.012	0.245	5,000
2022-01-07	0.012	0.013	0.012	0.013	0.250	12,500

← NewerPage 20 of 21 · 1,258 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.