Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlie's Holdings Inc (OP: CHUC )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 18, 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 (%)
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%)
Jan 02, 2024 0.1100 0.1224 0.1050 0.1200 111,924 +0.00(+0.17%)
Dec 29, 2023 0.1151 0.1301 0.1124 0.1198 50,353 -0.00(-1.80%)
Dec 28, 2023 0.1215 0.1367 0.1215 0.1220 7,304 -0.00(-2.94%)
Dec 27, 2023 0.1149 0.1257 0.1110 0.1257 26,244 +0.01(+9.40%)
Dec 26, 2023 0.1500 0.1500 0.1111 0.1149 195,389 -0.02(-14.95%)
Dec 22, 2023 0.1200 0.1480 0.1140 0.1351 92,326 +0.02(+17.48%)
Dec 21, 2023 0.1070 0.1150 0.1000 0.1150 112,946 +0.01(+14.89%)
Dec 20, 2023 0.1020 0.1080 0.1000 0.1001 29,252 -0.00(-2.34%)
Dec 19, 2023 0.1025 0.1050 0.1000 0.1025 7,142 -0.00(-0.49%)
Dec 18, 2023 0.1000 0.1050 0.1000 0.1030 57,761 +0.00(+4.57%)
Dec 15, 2023 0.0936 0.0985 0.0850 0.0985 15,943 +0.00(+4.68%)
Dec 14, 2023 0.0921 0.0950 0.0921 0.0941 34,446 +0.00(+2.17%)
Dec 13, 2023 0.0849 0.0921 0.0849 0.0921 473 +0.01(+8.61%)
Dec 12, 2023 0.0908 0.0908 0.0848 0.0848 117,828 -0.00(-4.72%)
Dec 11, 2023 0.0937 0.0937 0.0890 0.0890 6,900 -0.00(-1.11%)
Dec 08, 2023 0.0970 0.0970 0.0900 0.0900 10,100 -0.01(-7.22%)
Dec 07, 2023 0.0970 0.0970 0.0970 0.0970 1,995 +0.00(+0.00%)
Dec 06, 2023 0.0970 0.0970 0.0950 0.0970 82,051 +0.00(+1.78%)
Dec 05, 2023 0.0953 0.0953 0.0953 0.0953 20,025 +0.00(+3.47%)
Dec 04, 2023 0.0947 0.0950 0.0921 0.0921 41,050 +0.00(+3.48%)
Dec 01, 2023 0.0949 0.0949 0.0890 0.0890 1,726,826 -0.00(-4.09%)
Nov 30, 2023 0.0929 0.0934 0.0907 0.0928 103,295 -0.00(-0.11%)
Nov 29, 2023 0.1000 0.1000 0.0905 0.0929 280,250 -0.01(-7.10%)
Nov 28, 2023 0.0995 0.1000 0.0905 0.1000 302,093 +0.00(+0.50%)
Nov 27, 2023 0.0995 0.0995 0.0980 0.0995 12,950 +0.00(+0.00%)
Nov 22, 2023 0.0995 0 +0.01(+10.43%)
Nov 21, 2023 0.0901 0.0967 0.0901 0.0901 37,677 -0.01(-5.36%)
Nov 20, 2023 0.0952 0.0952 0.0952 0.0952 102 +0.00(+0.32%)
Nov 17, 2023 0.0949 0.0949 0.0949 0.0949 233 -0.00(-0.11%)
Nov 16, 2023 0.0950 0.0995 0.0910 0.0950 118,670 +0.00(+1.06%)
Nov 15, 2023 0.0890 0.1000 0.0890 0.0940 642,455 +0.00(+3.87%)
Nov 14, 2023 0.0952 0.0979 0.0905 0.0905 50,100 -0.01(-5.83%)
Nov 13, 2023 0.0952 0.0961 0.0952 0.0961 22,500 +0.00(+3.89%)
Nov 10, 2023 0.0911 0.0966 0.0911 0.0925 5,893 -0.00(-2.12%)
Nov 09, 2023 0.0979 0.0979 0.0910 0.0945 6,223 +0.00(+3.85%)
Nov 08, 2023 0.0979 0.0979 0.0910 0.0910 12,765 -0.01(-6.95%)
Nov 07, 2023 0.0979 0.0979 0.0939 0.0978 4,934 +0.01(+7.59%)
Nov 06, 2023 0.0935 0.0935 0.0909 0.0909 406 +0.00(+2.02%)
Nov 03, 2023 0.0920 0.0920 0.0891 0.0891 10,500 -0.00(-4.60%)
Nov 02, 2023 0.0877 0.0934 0.0877 0.0934 24,449 +0.01(+9.24%)
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.