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 (%)
Sep 30, 2021 0.1999 0.1999 0.1701 0.1988 21,553 -0.00(-0.60%)
Sep 29, 2021 0.1701 0.2000 0.1701 0.2000 11,860 +0.02(+12.30%)
Sep 28, 2021 0.1700 0.2000 0.1700 0.1781 5,122 +0.01(+6.01%)
Sep 27, 2021 0.1800 0.2000 0.1678 0.1680 36,818 +0.00(+0.60%)
Sep 24, 2021 0.2000 0.2000 0.1670 0.1670 58,850 -0.03(-16.50%)
Sep 23, 2021 0.2000 0.2000 0.1787 0.2000 11,751 +0.01(+4.22%)
Sep 22, 2021 0.2052 0.2455 0.1800 0.1919 15,479 +0.00(+1.00%)
Sep 21, 2021 0.1800 0.2000 0.1750 0.1900 80,007 +0.01(+5.56%)
Sep 20, 2021 0.1985 0.2000 0.1650 0.1800 176,675 -0.01(-3.74%)
Sep 17, 2021 0.2200 0.2293 0.1730 0.1870 328,637 -0.04(-17.87%)
Sep 16, 2021 0.2300 0.2330 0.2200 0.2277 77,074 +0.00(+2.11%)
Sep 15, 2021 0.2350 0.2450 0.2200 0.2230 70,333 -0.02(-7.08%)
Sep 14, 2021 0.2700 0.2700 0.2310 0.2400 116,213 +0.00(+0.00%)
Sep 13, 2021 0.2551 0.2700 0.2300 0.2400 242,034 -0.03(-11.05%)
Sep 10, 2021 0.2700 0.2700 0.2610 0.2698 33,801 +0.00(+0.82%)
Sep 09, 2021 0.2750 0.2750 0.2630 0.2676 124,065 -0.01(-2.69%)
Sep 08, 2021 0.2620 0.2750 0.2610 0.2750 32,902 +0.00(+0.73%)
Sep 07, 2021 0.2789 0.2789 0.2700 0.2730 107,876 -0.01(-2.15%)
Sep 03, 2021 0.2299 0.2800 0.2299 0.2790 152,275 +0.04(+18.72%)
Sep 02, 2021 0.2400 0.2400 0.2300 0.2350 30,556 -0.01(-5.05%)
Sep 01, 2021 0.2481 0.2650 0.2356 0.2475 145,907 -0.02(-6.50%)
Aug 31, 2021 0.2351 0.2647 0.2300 0.2647 64,424 +0.02(+10.29%)
Aug 30, 2021 0.2400 0.2550 0.2333 0.2400 6,956 +0.00(+0.00%)
Aug 27, 2021 0.2331 0.2778 0.2331 0.2400 51,758 +0.00(+1.61%)
Aug 26, 2021 0.2500 0.2680 0.2350 0.2362 35,203 -0.04(-15.34%)
Aug 25, 2021 0.2750 0.2800 0.2500 0.2790 83,016 +0.03(+11.38%)
Aug 24, 2021 0.2750 0.2750 0.2500 0.2505 11,138 -0.01(-3.65%)
Aug 23, 2021 0.2800 0.2800 0.2499 0.2600 58,628 +0.00(+0.00%)
Aug 20, 2021 0.2471 0.2700 0.2471 0.2600 7,021 +0.01(+2.32%)
Aug 19, 2021 0.2800 0.2800 0.2470 0.2541 17,012 +0.01(+5.88%)
Aug 18, 2021 0.2700 0.2999 0.2400 0.2400 125,898 -0.01(-4.00%)
Aug 17, 2021 0.2600 0.2700 0.2500 0.2500 28,960 -0.01(-3.85%)
Aug 16, 2021 0.2500 0.2600 0.2500 0.2600 33,255 +0.01(+1.96%)
Aug 13, 2021 0.2502 0.2615 0.2500 0.2550 17,654 -0.00(-0.89%)
Aug 12, 2021 0.2800 0.2800 0.2566 0.2573 7,704 -0.02(-7.71%)
Aug 11, 2021 0.2799 0.2800 0.2514 0.2788 47,125 +0.02(+9.12%)
Aug 10, 2021 0.2401 0.3000 0.2401 0.2555 55,340 +0.01(+2.12%)
Aug 09, 2021 0.2511 0.2600 0.2500 0.2502 33,217 -0.00(-0.40%)
Aug 06, 2021 0.2900 0.2900 0.2510 0.2512 7,037 -0.03(-10.29%)
Aug 05, 2021 0.2700 0.2800 0.2501 0.2800 21,439 +0.01(+3.70%)
Aug 04, 2021 0.2699 0.2700 0.2500 0.2700 8,436 +0.02(+6.93%)
Aug 03, 2021 0.2800 0.2800 0.2501 0.2525 28,137 -0.02(-6.31%)
Aug 02, 2021 0.2500 0.2700 0.2500 0.2695 44,206 +0.02(+7.80%)
Jul 30, 2021 0.2500 0.2690 0.2350 0.2500 36,214 -0.03(-10.23%)
Jul 29, 2021 0.2650 0.3090 0.2300 0.2785 21,205 -0.01(-3.97%)
Jul 28, 2021 0.2701 0.3099 0.2600 0.2900 24,941 +0.01(+3.57%)
Jul 27, 2021 0.3160 0.3160 0.2500 0.2800 128,362 +0.01(+5.42%)
Jul 26, 2021 0.2675 0.3000 0.2640 0.2656 26,149 -0.02(-6.68%)
Jul 23, 2021 0.3050 0.3199 0.2800 0.2846 22,877 -0.02(-6.69%)
Jul 22, 2021 0.2650 0.3090 0.2650 0.3050 32,475 +0.04(+15.09%)
Jul 21, 2021 0.3500 0.3500 0.2650 0.2650 43,348 -0.01(-1.85%)
Jul 20, 2021 0.2650 0.2700 0.2650 0.2700 20,032 +0.00(+0.00%)
Jul 19, 2021 0.2800 0.2800 0.2650 0.2700 23,394 -0.00(-1.10%)
Jul 16, 2021 0.2795 0.2800 0.2700 0.2730 36,833 -0.00(-0.80%)
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.