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

Charlie's Holdings Inc (OP: CHUC )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 14, 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 29, 2020 0.0019 0.0020 0.0018 0.0018 220,000 -0.00(-10.00%)
May 28, 2020 0.0015 0.0023 0.0015 0.0020 9,614,484 -0.00(-13.04%)
May 27, 2020 0.0023 0.0023 0.0023 0.0023 500,000 +0.00(+4.55%)
May 26, 2020 0.0020 0.0022 0.0020 0.0022 526,751 +0.00(+10.00%)
May 21, 2020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
May 20, 2020 0.0020 0.0023 0.0020 0.0021 165,700 +0.00(+5.00%)
May 19, 2020 0.0020 0.0023 0.0020 0.0020 3,549,998 +0.00(+5.26%)
May 18, 2020 0.0019 0.0019 0.0019 0.0019 30,454 +0.00(+0.00%)
May 15, 2020 0.0022 0.0022 0.0019 0.0019 125,200 +0.00(+5.56%)
May 14, 2020 0.0018 0.0018 0.0018 0.0018 257,500 +0.00(+0.00%)
May 13, 2020 0.0019 0.0020 0.0018 0.0018 973,404 +0.00(+0.00%)
May 12, 2020 0.0020 0.0020 0.0018 0.0018 542,024 +0.00(+0.00%)
May 11, 2020 0.0018 0.0018 0.0018 0.0018 347,087 +0.00(+0.00%)
May 08, 2020 0.0024 0.0024 0.0018 0.0018 1,570,000 -0.00(-21.74%)
May 07, 2020 0.0017 0.0026 0.0017 0.0023 5,602,001 +0.00(+27.78%)
May 06, 2020 0.0018 0.0018 0.0018 0.0018 250,000 -0.00(-10.00%)
May 05, 2020 0.0019 0.0020 0.0018 0.0020 1,438,400 +0.00(+5.26%)
May 01, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Apr 30, 2020 0.0018 0.0020 0.0018 0.0019 349,573 +0.00(+5.56%)
Apr 29, 2020 0.0019 0.0019 0.0018 0.0018 750,000 -0.00(-10.00%)
Apr 28, 2020 0.0019 0.0020 0.0017 0.0020 70,440 +0.00(+5.26%)
Apr 27, 2020 0.0017 0.0021 0.0017 0.0019 13,950 +0.00(+5.56%)
Apr 24, 2020 0.0020 0.0022 0.0018 0.0018 1,324,800 -0.00(-10.00%)
Apr 23, 2020 0.0019 0.0020 0.0018 0.0020 189,963 +0.00(+5.26%)
Apr 22, 2020 0.0020 0.0020 0.0019 0.0019 143,392 +0.00(+0.00%)
Apr 21, 2020 0.0016 0.0019 0.0016 0.0019 1,521,134 +0.00(+5.56%)
Apr 20, 2020 0.0017 0.0019 0.0017 0.0018 384,162 +0.00(+5.88%)
Apr 17, 2020 0.0019 0.0020 0.0015 0.0017 6,403,000 -0.00(-5.56%)
Apr 16, 2020 0.0021 0.0021 0.0017 0.0018 1,423,000 -0.00(-5.26%)
Apr 15, 2020 0.0021 0.0021 0.0018 0.0019 2,026,906 +0.00(+5.56%)
Apr 14, 2020 0.0021 0.0025 0.0016 0.0018 724,160 -0.00(-14.29%)
Apr 13, 2020 0.0017 0.0021 0.0017 0.0021 34,000 +0.00(+0.00%)
Apr 09, 2020 0.0019 0.0021 0.0019 0.0021 9,100 +0.00(+0.00%)
Apr 08, 2020 0.0021 0.0021 0.0021 0.0021 5,640 +0.00(+23.53%)
Apr 07, 2020 0.0020 0.0021 0.0016 0.0017 3,134,253 -0.00(-15.00%)
Apr 03, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 02, 2020 0.0019 0.0020 0.0018 0.0020 197,672 -0.00(-4.76%)
Apr 01, 2020 0.0021 0.0021 0.0021 0.0021 1,290 +0.00(+10.53%)
Mar 31, 2020 0.0020 0.0021 0.0019 0.0019 378,384 +0.00(+5.56%)
Mar 30, 2020 0.0021 0.0021 0.0017 0.0018 1,730,000 -0.00(-10.00%)
Mar 27, 2020 0.0020 0.0020 0.0020 0.0020 574,000 +0.00(+0.00%)
Mar 26, 2020 0.0025 0.0025 0.0020 0.0020 155,000 +0.00(+5.26%)
Mar 25, 2020 0.0025 0.0026 0.0019 0.0019 1,536,350 +0.00(+11.76%)
Mar 24, 2020 0.0017 0.0017 0.0017 0.0017 260 -0.00(-5.56%)
Mar 23, 2020 0.0020 0.0025 0.0018 0.0018 5,194,116 -0.00(-25.00%)
Mar 20, 2020 0.0022 0.0024 0.0022 0.0024 150,000 +0.00(+9.09%)
Mar 19, 2020 0.0022 0.0022 0.0022 0.0022 6,705 +0.00(+0.00%)
Mar 18, 2020 0.0021 0.0022 0.0021 0.0022 661,000 +0.00(+4.76%)
Mar 17, 2020 0.0021 0.0021 0.0020 0.0021 710,000 +0.00(+0.00%)
Mar 16, 2020 0.0021 0.0026 0.0020 0.0021 3,061,623 +0.00(+5.00%)
Mar 13, 2020 0.0025 0.0025 0.0019 0.0020 4,220,200 -0.00(-16.67%)
Mar 12, 2020 0.0025 0.0025 0.0024 0.0024 150,000 -0.00(-4.00%)
Mar 11, 2020 0.0025 0.0025 0.0024 0.0025 635,000 +0.00(+0.00%)
Mar 10, 2020 0.0025 0.0025 0.0022 0.0025 148,619 +0.00(+4.17%)
Mar 09, 2020 0.0025 0.0025 0.0020 0.0024 372,732 +0.00(+20.00%)
Mar 06, 2020 0.0022 0.0026 0.0018 0.0020 4,719,100 -0.00(-20.00%)
Mar 05, 2020 0.0025 0.0025 0.0025 0.0025 65,217 +0.00(+8.70%)
Mar 04, 2020 0.0023 0.0023 0.0023 0.0023 112,500 +0.00(+4.55%)
Mar 03, 2020 0.0025 0.0025 0.0019 0.0022 807,719 -0.00(-12.00%)
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.