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 (%)
Apr 30, 2024 0.0910 0.0910 0.0910 0.0910 4,000 +0.00(+0.00%)
Apr 29, 2024 0.0950 0.0950 0.0910 0.0910 13,962 -0.00(-4.21%)
Apr 26, 2024 0.0950 0.0950 0.0950 0.0950 799 -0.00(-4.62%)
Apr 25, 2024 0.0996 0.1081 0.0996 0.0996 1,536 -0.01(-9.37%)
Apr 24, 2024 0.1100 0.1100 0.1028 0.1099 37,000 +0.00(+4.17%)
Apr 23, 2024 0.1055 0.1055 0.1055 0.1055 5,005 +0.02(+17.09%)
Apr 22, 2024 0.0990 0.0990 0.0901 0.0901 7,846 -0.03(-24.73%)
Apr 19, 2024 0.1093 0.1200 0.1093 0.1197 6,061 +0.01(+8.82%)
Apr 18, 2024 0.1040 0.1100 0.1040 0.1100 16,407 +0.00(+0.00%)
Apr 17, 2024 0.1045 0.1100 0.1000 0.1100 84,688 +0.01(+12.82%)
Apr 16, 2024 0.1000 0.1000 0.0975 0.0975 30,786 +0.00(+3.17%)
Apr 15, 2024 0.1100 0.1100 0.0945 0.0945 10,178 -0.02(-14.09%)
Apr 12, 2024 0.1100 0.1100 0.1100 0.1100 256 +0.00(+2.33%)
Apr 11, 2024 0.1088 0.1100 0.1075 0.1075 59,530 -0.00(-1.01%)
Apr 10, 2024 0.1099 0.1100 0.1086 0.1086 29,075 -0.00(-1.18%)
Apr 09, 2024 0.1215 0.1215 0.1075 0.1099 80,713 +0.00(+4.67%)
Apr 08, 2024 0.1025 0.1050 0.1025 0.1050 4,305 +0.00(+5.00%)
Apr 05, 2024 0.1100 0.1215 0.1000 0.1000 22,550 -0.02(-18.77%)
Apr 04, 2024 0.0900 0.1231 0.0879 0.1231 126,847 +0.03(+36.78%)
Apr 03, 2024 0.0913 0.1039 0.0869 0.0900 149,485 -0.00(-1.64%)
Apr 02, 2024 0.1100 0.1120 0.0915 0.0915 29,174 -0.02(-15.43%)
Apr 01, 2024 0.1082 0.1082 0.1082 0.1082 2,760 -0.00(-1.64%)
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%)
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.