STOCKS SHED LOSSES TO TURN POSITIVE IN CHOPPY TRADING

Robinhood shares recover from session lows; stock has fallen nearly 70% since IPO

Comprehensive Healthcare Systems Inc. (CHS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2150

+0.0050

(+2.38%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	0.2150	0.2150	0.2150	0.2150	0.2150	1,000
Jan. 27, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	2,000
Jan. 26, 2022	0.2100	0.2100	0.2050	0.2050	0.2050	4,000
Jan. 25, 2022	0.2200	0.2200	0.2000	0.2000	0.2000	18,500
Jan. 24, 2022	0.2600	0.2600	0.2200	0.2200	0.2200	127,668
Jan. 21, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	9,331
Jan. 20, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Jan. 19, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	6,000
Jan. 18, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,001
Jan. 17, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan. 14, 2022	0.2550	0.2900	0.2450	0.2800	0.2800	34,000
Jan. 13, 2022	0.2500	0.2550	0.2500	0.2550	0.2550	22,520
Jan. 12, 2022	0.2500	0.2500	0.2450	0.2500	0.2500	12,920
Jan. 11, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	2,919
Jan. 10, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	5,000
Jan. 07, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	12,500
Jan. 06, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Jan. 05, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	3,000
Jan. 04, 2022	0.2450	0.2450	0.2350	0.2350	0.2350	12,000
Dec. 31, 2021	0.2350	0.2350	0.2300	0.2300	0.2300	4,400
Dec. 30, 2021	0.2400	0.2400	0.2250	0.2250	0.2250	11,000
Dec. 29, 2021	0.2300	0.2300	0.2300	0.2300	0.2300	5,010
Dec. 24, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Dec. 23, 2021	0.2400	0.2400	0.2300	0.2350	0.2350	136,822
Dec. 22, 2021	0.2450	0.2500	0.2400	0.2400	0.2400	132,000
Dec. 21, 2021	0.2450	0.2450	0.2400	0.2450	0.2450	9,000
Dec. 20, 2021	0.2800	0.2800	0.2000	0.2450	0.2450	65,000
Dec. 17, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
Dec. 16, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
Dec. 15, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Dec. 14, 2021	0.2800	0.2800	0.2000	0.2500	0.2500	180,500
Dec. 13, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	15,500
Dec. 10, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	6,000
Dec. 09, 2021	0.2950	0.2950	0.2900	0.2900	0.2900	7,000
Dec. 08, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec. 07, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	36,000
Dec. 06, 2021	0.2950	0.2950	0.2950	0.2950	0.2950	3,500
Dec. 03, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	3,500
Dec. 02, 2021	0.3000	0.3000	0.2950	0.2950	0.2950	7,000
Dec. 01, 2021	0.2900	0.3000	0.2750	0.3000	0.3000	93,500
Nov. 30, 2021	0.2800	0.3000	0.2800	0.3000	0.3000	2,520
Nov. 29, 2021	0.2900	0.3000	0.2800	0.3000	0.3000	10,000
Nov. 26, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	18,000
Nov. 25, 2021	0.3000	0.3100	0.2800	0.3000	0.3000	117,500
Nov. 24, 2021	0.3450	0.3450	0.3000	0.3000	0.3000	333,000
Nov. 23, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov. 22, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Nov. 19, 2021	0.3500	0.3500	0.3200	0.3500	0.3500	36,000
Nov. 18, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	3,262
Nov. 17, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 16, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 15, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 12, 2021	0.3500	0.3600	0.3500	0.3600	0.3600	27,000
Nov. 11, 2021	0.3150	0.3150	0.3100	0.3100	0.3100	1,000
Nov. 10, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 09, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	4,500
Nov. 08, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	20,001
Nov. 05, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 04, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov. 03, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Nov. 02, 2021	0.3500	0.3500	0.3000	0.3250	0.3250	48,500
Nov. 01, 2021	0.3750	0.3750	0.3750	0.3750	0.3750	10,500
Oct. 29, 2021	0.3400	0.3800	0.3400	0.3800	0.3800	42,390
Oct. 28, 2021	0.3200	0.3650	0.3200	0.3650	0.3650	15,003
Oct. 27, 2021	0.3350	0.3350	0.3100	0.3100	0.3100	4,708
Oct. 26, 2021	0.3700	0.3900	0.3350	0.3350	0.3350	138,142
Oct. 25, 2021	0.3800	0.3800	0.3500	0.3650	0.3650	70,500
Oct. 22, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	14,155
Oct. 21, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Oct. 20, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 19, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 18, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct. 15, 2021	0.3550	0.3550	0.3500	0.3500	0.3500	4,500
Oct. 14, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 13, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 12, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 08, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 07, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 06, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 05, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 04, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Oct. 01, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 30, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 29, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 28, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 27, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 24, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 23, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 22, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 21, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 20, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 17, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 16, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 15, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 14, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 13, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 10, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 09, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 08, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Sep. 07, 2021	0.2296	0.2296	0.2296	0.2296	0.2296	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7829-0.0023(-0.2905%)

CRUDE OIL87.20+0.59(+0.68%)

BTC-CAD48,147.67+2,260.30(+4.93%)

STOCKS SHED LOSSES TO TURN POSITIVE IN CHOPPY TRADING

Comprehensive Healthcare Systems Inc. (CHS.V)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7829
-0.0023(-0.2905%)

CRUDE OIL
87.20
+0.59(+0.68%)

BTC-CAD
48,147.67
+2,260.30(+4.93%)