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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1800 0.1800 0.1700 0.1700 3,059 -0.01(-5.56%)
Jun 13, 2024 0.1770 0.2000 0.1450 0.1800 89,931 +0.02(+12.50%)
Jun 12, 2024 0.1310 0.1660 0.1280 0.1600 262,307 +0.02(+14.29%)
Jun 11, 2024 0.1250 0.1490 0.1225 0.1400 179,887 +0.02(+16.67%)
Jun 10, 2024 0.1050 0.1200 0.0953 0.1200 101,255 +0.02(+26.32%)
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%)
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.