Comprehensive Healthcare Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.012	0.012	0.012	0.012	0.240	2,000
2022-01-05	0.013	0.013	0.012	0.012	0.240	3,000
2022-01-04	0.012	0.012	0.012	0.012	0.235	12,000
2021-12-31	0.012	0.012	0.012	0.012	0.230	4,400
2021-12-30	0.012	0.012	0.011	0.011	0.225	11,000
2021-12-29	0.012	0.012	0.012	0.012	0.230	5,010
2021-12-24	0.012	0.012	0.012	0.012	0.240	1,000
2021-12-23	0.012	0.012	0.012	0.012	0.235	136,822
2021-12-22	0.012	0.013	0.012	0.012	0.240	132,000
2021-12-21	0.012	0.012	0.012	0.012	0.245	9,000
2021-12-20	0.014	0.014	0.010	0.012	0.245	65,000
2021-12-17	0.013	0.013	0.013	0.013	0.265	5,000
2021-12-16	0.013	0.013	0.013	0.013	0.260	1,500
2021-12-15	0.013	0.013	0.013	0.013	0.260	1,000
2021-12-14	0.014	0.014	0.010	0.013	0.250	180,500
2021-12-13	0.015	0.015	0.014	0.014	0.280	15,500
2021-12-10	0.015	0.015	0.015	0.015	0.290	6,000
2021-12-09	0.015	0.015	0.015	0.015	0.290	7,000
2021-12-08	0.014	0.014	0.014	0.014	0.280	0
2021-12-07	0.015	0.015	0.014	0.014	0.280	36,000
2021-12-06	0.015	0.015	0.015	0.015	0.295	3,500
2021-12-03	0.015	0.015	0.015	0.015	0.290	3,500
2021-12-02	0.015	0.015	0.015	0.015	0.295	7,000
2021-12-01	0.015	0.015	0.014	0.015	0.300	93,500
2021-11-30	0.014	0.015	0.014	0.015	0.300	2,520
2021-11-29	0.015	0.015	0.014	0.015	0.300	10,000
2021-11-26	0.015	0.015	0.015	0.015	0.290	18,000
2021-11-25	0.015	0.016	0.014	0.015	0.300	117,500
2021-11-24	0.017	0.017	0.015	0.015	0.300	333,000
2021-11-23	0.018	0.018	0.018	0.018	0.350	0
2021-11-22	0.018	0.018	0.018	0.018	0.350	3,000
2021-11-19	0.018	0.018	0.016	0.018	0.350	36,000
2021-11-18	0.015	0.015	0.015	0.015	0.300	3,262
2021-11-17	0.018	0.018	0.018	0.018	0.360	0
2021-11-16	0.018	0.018	0.018	0.018	0.360	0
2021-11-15	0.018	0.018	0.018	0.018	0.360	0
2021-11-12	0.018	0.018	0.018	0.018	0.360	27,000
2021-11-11	0.016	0.016	0.016	0.016	0.310	1,000
2021-11-10	0.018	0.018	0.018	0.018	0.360	0
2021-11-09	0.018	0.018	0.018	0.018	0.360	4,500
2021-11-08	0.018	0.018	0.018	0.018	0.350	20,001
2021-11-05	0.018	0.018	0.018	0.018	0.360	0
2021-11-04	0.018	0.018	0.018	0.018	0.360	0
2021-11-03	0.018	0.018	0.018	0.018	0.360	2,500
2021-11-02	0.018	0.018	0.015	0.016	0.325	48,500
2021-11-01	0.019	0.019	0.019	0.019	0.375	10,500
2021-10-29	0.017	0.019	0.017	0.019	0.380	42,390
2021-10-28	0.016	0.018	0.016	0.018	0.365	15,003
2021-10-27	0.017	0.017	0.016	0.016	0.310	4,708
2021-10-26	0.019	0.020	0.017	0.017	0.335	138,142
2021-10-25	0.019	0.019	0.018	0.018	0.365	70,500
2021-10-22	0.023	0.023	0.023	0.023	0.450	14,155
2021-10-21	0.023	0.023	0.023	0.023	0.450	2,500
2021-10-20	0.018	0.018	0.018	0.018	0.350	0
2021-10-19	0.018	0.018	0.018	0.018	0.350	0
2021-10-18	0.018	0.018	0.018	0.018	0.350	0
2021-10-15	0.018	0.018	0.018	0.018	0.350	4,500
2021-10-14	0.003	0.003	0.003	0.003	0.230	0

← NewerPage 21 of 21 · 1,258 trading days

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.