Comprehensive Healthcare Systems, Inc. (TSXV:CHS)
Canada
· Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Jul 14, 2025, 12:29 PM EDT
TSXV:CHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 16.98% | 500 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -1.85% | 7,000 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 5,500 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -20.59% | 5,000 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 500 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 11 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 5,040 |
| Jun 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jun 25, 2025 | 0.60 | 0.70 | 0.60 | 0.63 | 0.63 | 16.67% | 22,772 |
| Jun 24, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 35.00% | 13,640 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 3,200 |
| Jun 20, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 31.25% | 32,345 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 600 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30.43% | 9,000 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 445 |
| Jun 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.00% | 11,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,500 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,100 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 12,521 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,350 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4 |
| May 9, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 525,300 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |