Chesswood Group Limited (CHWWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 113 |
| May 08, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| May 07, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| May 06, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| May 03, 2024 | 5.3500 | 5.3500 | 5.2800 | 5.3300 | 5.3300 | 1,700 |
| May 02, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| May 01, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 30, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 29, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 26, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 25, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 24, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 500 |
| Apr 23, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 22, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 19, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 18, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Apr 17, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
| Apr 16, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 200 |
| Apr 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Apr 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Apr 11, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| Apr 10, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | - |
| Apr 09, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 100 |
| Apr 08, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Apr 05, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 100 |
| Apr 04, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 03, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 02, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 01, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 100 |
| Mar 28, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 27, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 26, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 25, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 1,000 |
| Mar 21, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 20, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 19, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 18, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 15, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| Mar 14, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 13, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 12, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 11, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 08, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 07, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 06, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 05, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 04, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| Mar 01, 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 100 |
| Feb 29, 2024 | 6.3300 | 6.3300 | 6.2500 | 6.3200 | 6.3200 | 1,200 |
| Feb 28, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 500 |
| Feb 27, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 26, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 23, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 22, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 21, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 20, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 16, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 15, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 14, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Feb 13, 2024 | 6.0900 | 6.1300 | 6.0900 | 6.1300 | 6.1300 | 1,600 |
| Feb 12, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 09, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 08, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 500 |
| Feb 07, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 06, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 05, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 02, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 01, 2024 | 6.6800 | 6.7100 | 6.6400 | 6.7000 | 6.7000 | 1,100 |
| Jan 31, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 100 |
| Jan 30, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 300 |
| Jan 29, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 26, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 25, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 24, 2024 | 6.2000 | 6.5500 | 6.1700 | 6.5500 | 6.5500 | 700 |
| Jan 23, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Jan 22, 2024 | 5.9300 | 5.9600 | 5.9300 | 5.9600 | 5.9600 | 900 |
| Jan 19, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 1,000 |
| Jan 18, 2024 | 5.9500 | 5.9500 | 5.9200 | 5.9200 | 5.9200 | 3,500 |
| Jan 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jan 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jan 12, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jan 11, 2024 | 5.9800 | 5.9800 | 5.9500 | 5.9500 | 5.9500 | 4,300 |
| Jan 10, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| Jan 09, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| Jan 08, 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 200 |
| Jan 05, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 04, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 03, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 02, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Dec 29, 2023 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 100 |
| Dec 28, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Dec 28, 2023 | 0.008 Dividend | |||||
| Dec 27, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| Dec 26, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| Dec 22, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| Dec 21, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| Dec 20, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| Dec 19, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | 1,000 |
| Dec 18, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.