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

Charlie's Holdings Inc (OP: CHUC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 (%)
Mar 28, 2024 0.1099 0.1100 0.1040 0.1100 67,396 +0.01(+5.77%)
Mar 27, 2024 0.1041 0.1152 0.1040 0.1040 128,155 -0.00(-2.99%)
Mar 26, 2024 0.1100 0.1369 0.1071 0.1072 127,471 -0.02(-16.51%)
Mar 25, 2024 0.1264 0.1400 0.1240 0.1284 23,454 +0.01(+7.90%)
Mar 22, 2024 0.1450 0.1450 0.1091 0.1190 17,395 -0.03(-17.93%)
Mar 21, 2024 0.1361 0.1450 0.1030 0.1450 49,823 +0.00(+3.57%)
Mar 20, 2024 0.1402 0.1402 0.1350 0.1400 54,830 -0.00(-3.45%)
Mar 19, 2024 0.1402 0.1500 0.1402 0.1450 33,380 -0.01(-5.17%)
Mar 15, 2024 0.1529 30 +0.00(+0.92%)
Mar 14, 2024 0.1515 0.1564 0.1515 0.1515 18,413 -0.00(-0.33%)
Mar 13, 2024 0.1593 0.1653 0.1520 0.1520 7,196 -0.01(-6.98%)
Mar 12, 2024 0.1526 0.1634 0.1520 0.1634 50,554 -0.01(-3.88%)
Mar 11, 2024 0.1725 0.1725 0.1610 0.1700 46,711 -0.01(-3.95%)
Mar 08, 2024 0.1774 0.1774 0.1610 0.1770 34,852 +0.01(+8.59%)
Mar 07, 2024 0.1653 0.1658 0.1582 0.1630 241,074 -0.00(-1.33%)
Mar 06, 2024 0.1650 0.1713 0.1650 0.1652 9,030 -0.00(-0.84%)
Mar 05, 2024 0.1782 0.1782 0.1666 0.1666 29,599 +0.00(+0.36%)
Mar 04, 2024 0.1700 0.1887 0.1660 0.1660 29,253 -0.01(-6.43%)
Mar 01, 2024 0.1650 0.1774 0.1650 0.1774 16,305 +0.01(+7.52%)
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%)
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.