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 (%)
May 28, 2021 0.0039 0.0045 0.0038 0.0040 9,533,594 -0.00(-4.76%)
May 27, 2021 0.0043 0.0043 0.0038 0.0042 11,515,053 +0.00(+2.44%)
May 26, 2021 0.0043 0.0047 0.0038 0.0041 12,403,137 -0.00(-4.65%)
May 25, 2021 0.0042 0.0042 0.0040 0.0043 5,666,549 +0.00(+2.38%)
May 24, 2021 0.0048 0.0050 0.0042 0.0042 8,048,989 -0.00(-12.50%)
May 21, 2021 0.0055 0.0055 0.0046 0.0048 3,993,715 -0.00(-2.04%)
May 20, 2021 0.0050 0.0059 0.0043 0.0049 12,564,598 +0.00(+16.67%)
May 19, 2021 0.0056 0.0056 0.0041 0.0042 12,894,635 -0.00(-19.23%)
May 18, 2021 0.0044 0.0089 0.0041 0.0052 63,804,276 +0.00(+26.83%)
May 17, 2021 0.0048 0.0050 0.0040 0.0041 9,710,770 -0.00(-4.65%)
May 14, 2021 0.0049 0.0049 0.0040 0.0043 6,736,130 -0.00(-2.27%)
May 13, 2021 0.0050 0.0051 0.0039 0.0044 17,192,980 -0.00(-6.38%)
May 12, 2021 0.0039 0.0052 0.0039 0.0047 41,641,120 +0.00(+20.51%)
May 11, 2021 0.0050 0.0054 0.0036 0.0039 26,947,868 -0.00(-23.53%)
May 10, 2021 0.0054 0.0054 0.0050 0.0051 11,757,846 +0.00(+0.00%)
May 07, 2021 0.0055 0.0055 0.0051 0.0051 16,824,260 -0.00(-7.27%)
May 06, 2021 0.0055 0.0058 0.0050 0.0055 17,410,760 -0.00(-5.17%)
May 05, 2021 0.0058 0.0061 0.0055 0.0058 8,965,332 +0.00(+0.00%)
May 04, 2021 0.0060 0.0061 0.0055 0.0058 5,133,188 +0.00(+3.57%)
May 03, 2021 0.0061 0.0062 0.0055 0.0056 6,532,909 -0.00(-6.67%)
Apr 30, 2021 0.0060 0.0062 0.0055 0.0060 12,976,801 +0.00(+0.00%)
Apr 29, 2021 0.0061 0.0065 0.0057 0.0060 15,572,033 +0.00(+0.00%)
Apr 28, 2021 0.0059 0.0065 0.0058 0.0060 14,127,539 +0.00(+1.69%)
Apr 27, 2021 0.0065 0.0066 0.0058 0.0059 16,884,056 -0.00(-3.28%)
Apr 26, 2021 0.0070 0.0070 0.0058 0.0061 24,320,512 -0.00(-10.29%)
Apr 23, 2021 0.0063 0.0070 0.0059 0.0068 10,707,600 +0.00(+7.94%)
Apr 22, 2021 0.0057 0.0065 0.0055 0.0063 13,513,627 +0.00(+10.53%)
Apr 21, 2021 0.0060 0.0060 0.0055 0.0057 10,402,580 -0.00(-3.39%)
Apr 20, 2021 0.0061 0.0066 0.0059 0.0059 24,946,508 -0.00(-1.67%)
Apr 19, 2021 0.0065 0.0070 0.0057 0.0060 6,409,656 -0.00(-6.25%)
Apr 16, 2021 0.0060 0.0070 0.0059 0.0064 14,483,500 +0.00(+4.92%)
Apr 15, 2021 0.0070 0.0070 0.0050 0.0061 7,071,228 -0.00(-10.29%)
Apr 14, 2021 0.0075 0.0078 0.0066 0.0068 21,486,820 -0.00(-8.11%)
Apr 13, 2021 0.0076 0.0080 0.0070 0.0074 16,964,002 +0.00(+1.37%)
Apr 12, 2021 0.0088 0.0089 0.0073 0.0073 16,991,648 -0.00(-10.98%)
Apr 09, 2021 0.0086 0.0088 0.0075 0.0082 9,941,900 +0.00(+0.00%)
Apr 08, 2021 0.0082 0.0089 0.0072 0.0082 14,266,420 +0.00(+9.33%)
Apr 07, 2021 0.0084 0.0088 0.0075 0.0075 13,260,694 -0.00(-3.85%)
Apr 06, 2021 0.0081 0.0083 0.0070 0.0078 14,222,878 -0.00(-6.02%)
Apr 05, 2021 0.0090 0.0092 0.0075 0.0083 22,580,862 -0.00(-4.60%)
Apr 01, 2021 0.0085 0.0092 0.0084 0.0087 4,039,900 -0.00(-1.14%)
Mar 31, 2021 0.0084 0.0092 0.0082 0.0088 11,617,046 +0.00(+4.76%)
Mar 30, 2021 0.0090 0.0093 0.0084 0.0084 6,798,884 -0.00(-7.69%)
Mar 29, 2021 0.0092 0.0095 0.0085 0.0091 8,297,832 +0.00(+1.11%)
Mar 26, 2021 0.0086 0.0093 0.0080 0.0090 8,722,100 +0.00(+7.14%)
Mar 25, 2021 0.0086 0.0087 0.0078 0.0084 15,969,842 -0.00(-2.33%)
Mar 24, 2021 0.0088 0.0095 0.0081 0.0086 14,852,247 -0.00(-7.53%)
Mar 23, 2021 0.0091 0.0096 0.0086 0.0093 21,218,452 +0.00(+6.90%)
Mar 22, 2021 0.0089 0.0095 0.0086 0.0087 9,402,006 -0.00(-4.40%)
Mar 19, 2021 0.0088 0.0091 0.0085 0.0091 8,104,000 +0.00(+2.25%)
Mar 18, 2021 0.0090 0.0095 0.0086 0.0089 7,629,403 -0.00(-2.20%)
Mar 17, 2021 0.0096 0.0099 0.0087 0.0091 4,840,107 -0.00(-4.21%)
Mar 16, 2021 0.0095 0.0100 0.0085 0.0095 9,032,985 -0.00(-5.00%)
Mar 15, 2021 0.0100 0.0100 0.0091 0.0100 17,911,020 +0.00(+0.00%)
Mar 12, 2021 0.0095 0.0100 0.0086 0.0100 17,847,600 +0.00(+8.70%)
Mar 11, 2021 0.0094 0.0100 0.0088 0.0092 16,027,262 +0.00(+0.00%)
Mar 10, 2021 0.0099 0.0100 0.0088 0.0092 10,983,291 -0.00(-3.16%)
Mar 09, 2021 0.0099 0.0099 0.0085 0.0095 12,466,920 +0.00(+3.26%)
Mar 08, 2021 0.0087 0.0105 0.0086 0.0092 59,263,056 +0.00(+15.00%)
Mar 05, 2021 0.0065 0.0088 0.0065 0.0080 32,298,500 +0.00(+2.56%)
Mar 04, 2021 0.0089 0.0089 0.0060 0.0078 30,355,832 -0.00(-9.30%)
Mar 03, 2021 0.0097 0.0098 0.0081 0.0086 20,685,836 -0.00(-5.49%)
Mar 02, 2021 0.0090 0.0106 0.0085 0.0091 44,283,644 +0.00(+4.60%)
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.