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

Charlie's Holdings Inc (OP: CHUC )

0.0900 +0.0070 (+8.43%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 2024 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 (%)
Feb 29, 2024 0.1700 0.1700 0.1650 0.1650 42,277 -0.01(-5.17%)
Feb 28, 2024 0.1799 0.1799 0.1650 0.1740 155,412 -0.00(-1.42%)
Feb 27, 2024 0.1803 0.1803 0.1750 0.1765 18,973 -0.01(-3.55%)
Feb 26, 2024 0.1894 0.1894 0.1803 0.1830 4,956 -0.00(-1.08%)
Feb 23, 2024 0.1810 0.1900 0.1810 0.1850 9,010 -0.00(-2.48%)
Feb 22, 2024 0.1970 0.2000 0.1630 0.1897 149,128 -0.01(-6.32%)
Feb 21, 2024 0.2005 0.2025 0.1970 0.2025 54,822 -0.00(-0.20%)
Feb 20, 2024 0.2150 0.2150 0.1950 0.2029 71,334 -0.01(-3.84%)
Feb 16, 2024 0.2110 0.2200 0.2110 0.2110 17,019 -0.01(-4.09%)
Feb 15, 2024 0.2297 0.2297 0.2110 0.2200 68,419 -0.01(-3.08%)
Feb 14, 2024 0.2100 0.2270 0.2100 0.2270 20,059 +0.01(+3.18%)
Feb 13, 2024 0.2000 0.2200 0.2000 0.2200 175,470 +0.02(+7.42%)
Feb 12, 2024 0.2448 0.2448 0.1998 0.2048 98,713 -0.04(-16.34%)
Feb 09, 2024 0.1890 0.2448 0.1850 0.2448 629,347 +0.05(+25.54%)
Feb 08, 2024 0.1950 0.2000 0.1803 0.1950 115,448 +0.01(+5.35%)
Feb 07, 2024 0.1987 0.1987 0.1831 0.1851 115,835 +0.00(+2.78%)
Feb 06, 2024 0.1801 0.1977 0.1800 0.1801 181,905 +0.00(+0.06%)
Feb 05, 2024 0.1765 0.1800 0.1650 0.1800 53,064 +0.01(+5.88%)
Feb 02, 2024 0.1650 0.1700 0.1650 0.1700 35,090 +0.00(+1.55%)
Feb 01, 2024 0.1650 0.1830 0.1650 0.1674 42,226 +0.00(+1.45%)
Jan 31, 2024 0.1830 0.1830 0.1600 0.1650 41,693 +0.01(+5.97%)
Jan 30, 2024 0.1650 0.1650 0.1557 0.1557 30,800 +0.00(+0.00%)
Jan 29, 2024 0.1710 0.1867 0.1557 0.1557 45,431 -0.02(-8.95%)
Jan 26, 2024 0.1830 0.1900 0.1710 0.1710 99,988 -0.01(-7.57%)
Jan 25, 2024 0.1830 0.1999 0.1830 0.1850 66,269 +0.00(+1.09%)
Jan 24, 2024 0.1900 0.2000 0.1830 0.1830 68,606 -0.01(-3.68%)
Jan 23, 2024 0.1820 0.1900 0.1820 0.1900 19,355 +0.00(+0.00%)
Jan 22, 2024 0.1890 0.1900 0.1840 0.1900 54,945 +0.00(+2.43%)
Jan 19, 2024 0.1895 0.1900 0.1834 0.1855 23,905 -0.01(-2.88%)
Jan 18, 2024 0.1990 0.2000 0.1860 0.1910 21,154 +0.01(+5.52%)
Jan 17, 2024 0.2100 0.2100 0.1800 0.1810 321,088 +0.00(+0.56%)
Jan 16, 2024 0.1656 0.2100 0.1648 0.1800 168,787 +0.03(+18.42%)
Jan 12, 2024 0.1492 0.1550 0.1441 0.1520 63,569 +0.00(+1.95%)
Jan 11, 2024 0.1450 0.1491 0.1420 0.1491 20,316 +0.01(+3.47%)
Jan 10, 2024 0.1390 0.1490 0.1301 0.1441 94,967 +0.01(+3.67%)
Jan 09, 2024 0.1260 0.1390 0.1260 0.1390 41,963 +0.01(+10.41%)
Jan 08, 2024 0.1200 0.1259 0.1200 0.1259 26,884 +0.01(+5.89%)
Jan 05, 2024 0.1121 0.1189 0.1120 0.1189 84,880 +0.01(+7.89%)
Jan 04, 2024 0.1121 0.1121 0.1102 0.1102 8,909 -0.00(-0.81%)
Jan 03, 2024 0.1210 0.1212 0.1107 0.1111 226,754 -0.01(-7.42%)
Jan 02, 2024 0.1100 0.1224 0.1050 0.1200 111,924 +0.00(+0.17%)
Dec 29, 2023 0.1151 0.1301 0.1124 0.1198 50,353 -0.00(-1.80%)
Dec 28, 2023 0.1215 0.1367 0.1215 0.1220 7,304 -0.00(-2.94%)
Dec 27, 2023 0.1149 0.1257 0.1110 0.1257 26,244 +0.01(+9.40%)
Dec 26, 2023 0.1500 0.1500 0.1111 0.1149 195,389 -0.02(-14.95%)
Dec 22, 2023 0.1200 0.1480 0.1140 0.1351 92,326 +0.02(+17.48%)
Dec 21, 2023 0.1070 0.1150 0.1000 0.1150 112,946 +0.01(+14.89%)
Dec 20, 2023 0.1020 0.1080 0.1000 0.1001 29,252 -0.00(-2.34%)
Dec 19, 2023 0.1025 0.1050 0.1000 0.1025 7,142 -0.00(-0.49%)
Dec 18, 2023 0.1000 0.1050 0.1000 0.1030 57,761 +0.00(+4.57%)
Dec 15, 2023 0.0936 0.0985 0.0850 0.0985 15,943 +0.00(+4.68%)
Dec 14, 2023 0.0921 0.0950 0.0921 0.0941 34,446 +0.00(+2.17%)
Dec 13, 2023 0.0849 0.0921 0.0849 0.0921 473 +0.01(+8.61%)
Dec 12, 2023 0.0908 0.0908 0.0848 0.0848 117,828 -0.00(-4.72%)
Dec 11, 2023 0.0937 0.0937 0.0890 0.0890 6,900 -0.00(-1.11%)
Dec 08, 2023 0.0970 0.0970 0.0900 0.0900 10,100 -0.01(-7.22%)
Dec 07, 2023 0.0970 0.0970 0.0970 0.0970 1,995 +0.00(+0.00%)
Dec 06, 2023 0.0970 0.0970 0.0950 0.0970 82,051 +0.00(+1.78%)
Dec 05, 2023 0.0953 0.0953 0.0953 0.0953 20,025 +0.00(+3.47%)
Dec 04, 2023 0.0947 0.0950 0.0921 0.0921 41,050 +0.00(+3.48%)
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.