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 (%)
Jun 07, 2024 0.1043 0.1089 0.0850 0.0950 165,898 -0.00(-4.62%)
Jun 06, 2024 0.0950 0.0996 0.0855 0.0996 87,272 +0.00(+3.11%)
Jun 05, 2024 0.1000 0.1050 0.0928 0.0966 29,602 -0.01(-8.00%)
Jun 04, 2024 0.1050 0.1050 0.1050 0.1050 42,012 +0.00(+0.00%)
Jun 03, 2024 0.0950 0.1050 0.0899 0.1050 79,581 +0.01(+16.67%)
May 31, 2024 0.0851 0.0900 0.0850 0.0900 73,775 +0.01(+8.43%)
May 30, 2024 0.0900 0.0900 0.0820 0.0830 66,402 -0.01(-7.47%)
May 29, 2024 0.0890 0.0900 0.0810 0.0897 266,470 -0.00(-0.33%)
May 28, 2024 0.0900 0.0957 0.0860 0.0900 68,615 +0.00(+0.00%)
May 24, 2024 0.0948 0.0995 0.0900 0.0900 9,186 -0.00(-5.06%)
May 23, 2024 0.1000 0.1050 0.0900 0.0948 155,625 -0.01(-13.03%)
May 22, 2024 0.1000 0.1090 0.1000 0.1090 50,043 +0.01(+9.00%)
May 21, 2024 0.1040 0.1090 0.0900 0.1000 633,624 -0.01(-9.09%)
May 20, 2024 0.1100 0.1100 0.1100 0.1100 127,502 +0.00(+0.00%)
May 17, 2024 0.1100 0.1190 0.1098 0.1100 57,047 +0.00(+0.00%)
May 16, 2024 0.1050 0.1100 0.1040 0.1100 8,269 +0.01(+5.77%)
May 15, 2024 0.1040 0.1200 0.1040 0.1040 202,799 +0.01(+9.47%)
May 14, 2024 0.1097 0.1097 0.0930 0.0950 11,102 -0.01(-13.40%)
May 13, 2024 0.1097 0.1097 0.1097 0.1097 500 +0.00(+0.09%)
May 10, 2024 0.1014 0.1096 0.1014 0.1096 2,052 -0.00(-0.36%)
May 09, 2024 0.1090 0.1100 0.1039 0.1100 72,694 +0.00(+0.92%)
May 08, 2024 0.1090 0.1090 0.1090 0.1090 207 +0.01(+9.00%)
May 06, 2024 0.1000 0 +0.01(+8.70%)
May 03, 2024 0.0999 0.0999 0.0911 0.0920 10,910 -0.01(-7.91%)
May 02, 2024 0.0999 0.0999 0.0999 0.0999 5,200 +0.01(+9.78%)
May 01, 2024 0.0910 0.0910 0.0910 0.0910 202 +0.00(+0.00%)
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%)
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.