Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada House Wellness Group Inc (CSE: CHV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.2100 0.2100 0.1900 0.1900 224,920 -0.02(-9.52%)
May 30, 2017 0.2150 0.2150 0.2000 0.2100 143,700 +0.00(+0.00%)
May 29, 2017 0.2200 0.2200 0.1950 0.2100 243,835 +0.00(+0.00%)
May 26, 2017 0.2150 0.2250 0.2100 0.2100 429,635 +0.00(+0.00%)
May 25, 2017 0.2000 0.2100 0.1950 0.2100 111,857 +0.01(+2.44%)
May 24, 2017 0.2050 0.2150 0.1950 0.2050 109,175 +0.00(+2.50%)
May 23, 2017 0.2250 0.2250 0.2000 0.2000 326,587 -0.03(-13.04%)
May 19, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 18, 2017 0.2150 0.2200 0.2100 0.2200 19,050 +0.01(+4.76%)
May 17, 2017 0.2100 0.2200 0.2050 0.2100 140,350 -0.01(-4.55%)
May 16, 2017 0.2150 0.2300 0.2150 0.2200 229,654 +0.01(+2.33%)
May 15, 2017 0.2200 0.2300 0.2100 0.2150 200,316 +0.00(+0.00%)
May 12, 2017 0.2150 0.2200 0.2050 0.2150 77,908 +0.00(+0.00%)
May 11, 2017 0.2200 0.2200 0.2100 0.2150 79,000 +0.01(+2.38%)
May 10, 2017 0.2200 0.2200 0.2100 0.2100 117,180 -0.01(-2.33%)
May 09, 2017 0.2200 0.2400 0.2100 0.2150 273,584 -0.01(-4.44%)
May 08, 2017 0.2250 0.2300 0.2050 0.2250 51,830 -0.01(-2.17%)
May 05, 2017 0.2350 0.2400 0.2250 0.2300 115,871 +0.00(+0.00%)
May 04, 2017 0.2500 0.2500 0.2300 0.2300 160,800 -0.01(-6.12%)
May 03, 2017 0.2600 0.2600 0.2400 0.2450 117,500 -0.02(-7.55%)
May 02, 2017 0.2450 0.2650 0.2450 0.2650 369,550 +0.02(+8.16%)
May 01, 2017 0.2350 0.2600 0.2350 0.2450 609,422 +0.01(+6.52%)
Apr 28, 2017 0.2250 0.2300 0.2150 0.2300 103,835 +0.01(+2.22%)
Apr 27, 2017 0.2300 0.2350 0.1600 0.2250 852,200 -0.01(-4.26%)
Apr 26, 2017 0.2400 0.2450 0.2350 0.2350 34,658 -0.01(-2.08%)
Apr 25, 2017 0.2500 0.2500 0.2300 0.2400 141,614 -0.01(-4.00%)
Apr 24, 2017 0.2500 0.2550 0.2400 0.2500 234,825 -0.01(-3.85%)
Apr 21, 2017 0.2600 0.2600 0.2500 0.2600 45,353 +0.00(+0.00%)
Apr 20, 2017 0.2550 0.2650 0.2550 0.2600 137,903 +0.01(+1.96%)
Apr 19, 2017 0.2500 0.2650 0.2500 0.2550 171,315 +0.00(+0.00%)
Apr 18, 2017 0.2650 0.2650 0.2400 0.2550 411,049 -0.01(-3.77%)
Apr 17, 2017 0.2750 0.2800 0.2650 0.2650 148,050 -0.02(-5.36%)
Apr 13, 2017 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Apr 12, 2017 0.2800 0.2850 0.2600 0.2650 668,064 -0.02(-5.36%)
Apr 11, 2017 0.2800 0.2850 0.2600 0.2800 530,627 +0.00(+0.00%)
Apr 10, 2017 0.2700 0.2850 0.2700 0.2800 530,711 +0.01(+3.70%)
Apr 07, 2017 0.2650 0.2700 0.2600 0.2700 504,900 +0.01(+1.89%)
Apr 06, 2017 0.2700 0.2750 0.2550 0.2650 362,695 -0.01(-1.85%)
Apr 05, 2017 0.2650 0.2700 0.2550 0.2700 448,411 +0.01(+1.89%)
Apr 04, 2017 0.2250 0.2650 0.2250 0.2650 611,224 +0.04(+15.22%)
Apr 03, 2017 0.2200 0.2500 0.2200 0.2300 227,100 +0.00(+0.00%)
Mar 31, 2017 0.2350 0.2400 0.2000 0.2300 257,125 -0.00(-2.13%)
Mar 30, 2017 0.2400 0.2400 0.2300 0.2350 85,568 +0.00(+0.00%)
Mar 29, 2017 0.2300 0.2400 0.2300 0.2350 72,464 -0.01(-4.08%)
Mar 28, 2017 0.2450 0.2500 0.2300 0.2450 177,465 +0.00(+0.00%)
Mar 27, 2017 0.2400 0.2600 0.2300 0.2450 386,075 +0.02(+11.36%)
Mar 24, 2017 0.2350 0.2450 0.2150 0.2200 181,066 -0.01(-6.38%)
Mar 23, 2017 0.2100 0.2350 0.2100 0.2350 249,505 +0.01(+6.82%)
Mar 22, 2017 0.2350 0.2350 0.2000 0.2200 262,256 -0.01(-4.35%)
Mar 21, 2017 0.2300 0.2400 0.2200 0.2300 202,379 -0.00(-2.13%)
Mar 20, 2017 0.2350 0.2400 0.2300 0.2350 257,380 +0.00(+2.17%)
Mar 17, 2017 0.2500 0.2500 0.2200 0.2300 258,820 -0.02(-8.00%)
Mar 16, 2017 0.2650 0.2650 0.2450 0.2500 187,039 +0.00(+0.00%)
Mar 15, 2017 0.2400 0.2500 0.2350 0.2500 71,925 +0.01(+2.04%)
Mar 14, 2017 0.2450 0.2500 0.2300 0.2450 217,750 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2700 0.2300 0.2450 1,180,703 +0.02(+11.36%)
Mar 10, 2017 0.1800 0.2300 0.1800 0.2200 389,414 +0.04(+18.92%)
Mar 09, 2017 0.1700 0.1900 0.1650 0.1850 537,539 +0.01(+5.71%)
Mar 08, 2017 0.2000 0.2050 0.1550 0.1750 408,755 -0.03(-14.63%)
Mar 07, 2017 0.2400 0.2400 0.2000 0.2050 405,920 -0.03(-12.77%)
Mar 06, 2017 0.2500 0.2550 0.2350 0.2350 309,500 -0.01(-4.08%)
Mar 03, 2017 0.2500 0.2500 0.2400 0.2450 151,589 -0.01(-2.00%)
Mar 02, 2017 0.2550 0.2650 0.2450 0.2500 147,907 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.