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

Charlie's Holdings Inc (OP: CHUC )

0.0615 -0.0034 (-5.24%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0670 0.0670 0.0615 0.0615 52,814 -0.00(-5.24%)
Nov 25, 2024 0.0900 0.0930 0.0590 0.0649 702,363 -0.03(-32.04%)
Nov 22, 2024 0.0905 0.1000 0.0905 0.0955 80,204 +0.01(+6.11%)
Nov 21, 2024 0.0821 0.0902 0.0760 0.0900 156,809 +0.00(+5.88%)
Nov 20, 2024 0.0896 0.0897 0.0800 0.0850 137,423 -0.00(-2.07%)
Nov 19, 2024 0.0804 0.0890 0.0670 0.0868 407,600 +0.01(+7.96%)
Nov 18, 2024 0.0793 0.0850 0.0733 0.0804 105,663 +0.01(+16.52%)
Nov 15, 2024 0.0753 0.0776 0.0690 0.0690 62,804 -0.01(-8.12%)
Nov 14, 2024 0.0800 0.0800 0.0751 0.0751 1,040 -0.00(-6.13%)
Nov 13, 2024 0.0790 0.0800 0.0774 0.0800 129,775 +0.01(+6.67%)
Nov 12, 2024 0.0790 0.0790 0.0730 0.0750 23,053 -0.00(-1.83%)
Nov 11, 2024 0.0740 0.0764 0.0740 0.0764 9,550 +0.00(+2.41%)
Nov 08, 2024 0.0740 0.0770 0.0740 0.0746 1,820 -0.01(-6.75%)
Nov 07, 2024 0.0800 0.0890 0.0800 0.0800 18,189 -0.00(-2.91%)
Nov 06, 2024 0.0810 0.0890 0.0764 0.0824 20,407 +0.00(+3.00%)
Nov 05, 2024 0.0760 0.0800 0.0740 0.0800 131,233 +0.00(+1.27%)
Nov 04, 2024 0.0790 0.0790 0.0790 0.0790 15,010 +0.01(+6.76%)
Nov 01, 2024 0.0710 0.0790 0.0710 0.0740 55,266 -0.00(-3.90%)
Oct 31, 2024 0.0770 0.0790 0.0770 0.0770 78,869 +0.01(+10.00%)
Oct 30, 2024 0.0724 0.0790 0.0665 0.0700 274,423 -0.00(-5.41%)
Oct 29, 2024 0.0730 0.0797 0.0730 0.0740 41,277 -0.00(-5.49%)
Oct 28, 2024 0.0796 0.0797 0.0741 0.0783 16,129 +0.00(+0.13%)
Oct 25, 2024 0.0782 0.0782 0.0782 0.0782 2,180 -0.00(-0.76%)
Oct 24, 2024 0.0788 0.0788 0.0788 0.0788 15,000 -0.00(-1.13%)
Oct 23, 2024 0.0790 0.0797 0.0767 0.0797 51,760 +0.00(+0.76%)
Oct 22, 2024 0.0787 0.0800 0.0787 0.0791 1,382 -0.00(-1.12%)
Oct 21, 2024 0.0805 0.0849 0.0800 0.0800 90,129 -0.00(-3.50%)
Oct 18, 2024 0.0761 0.0829 0.0760 0.0829 32,333 -0.00(-2.47%)
Oct 16, 2024 0.0850 24 +0.00(+3.66%)
Oct 15, 2024 0.0761 0.0873 0.0761 0.0820 2,150 +0.01(+7.75%)
Oct 14, 2024 0.0762 0.0825 0.0761 0.0761 21,100 -0.01(-11.20%)
Oct 10, 2024 0.0857 50 -0.00(-3.71%)
Oct 09, 2024 0.0825 0.0890 0.0760 0.0890 34,991 +0.01(+16.95%)
Oct 08, 2024 0.0889 0.0889 0.0761 0.0761 700 +0.00(+0.13%)
Oct 07, 2024 0.0850 0.0850 0.0760 0.0760 15,820 -0.01(-11.42%)
Oct 04, 2024 0.0850 0.0889 0.0850 0.0858 2,368 +0.01(+14.25%)
Oct 03, 2024 0.0751 0.0889 0.0751 0.0751 21,125 -0.01(-15.52%)
Oct 02, 2024 0.0889 0.0889 0.0889 0.0889 1,011 +0.01(+20.14%)
Sep 30, 2024 0.0740 0 +0.00(+0.00%)
Sep 27, 2024 0.0740 0.0740 0.0740 0.0740 504 -0.02(-17.78%)
Sep 26, 2024 0.0730 0.0900 0.0730 0.0900 84,317 +0.01(+7.14%)
Sep 25, 2024 0.0741 0.0873 0.0740 0.0840 28,774 +0.01(+7.42%)
Sep 24, 2024 0.0782 0.0782 0.0782 0.0782 1,006 -0.00(-2.98%)
Sep 23, 2024 0.0850 0.0850 0.0806 0.0806 2,250 -0.00(-5.18%)
Sep 20, 2024 0.0850 0.0850 0.0741 0.0850 14,237 +0.00(+5.46%)
Sep 19, 2024 0.0796 0.0850 0.0771 0.0806 3,765 +0.00(+1.38%)
Sep 18, 2024 0.0819 0.0819 0.0795 0.0795 1,000 -0.01(-6.47%)
Sep 17, 2024 0.0731 0.0850 0.0731 0.0850 65,843 -0.00(-5.56%)
Sep 13, 2024 0.0900 192 +0.00(+5.88%)
Sep 12, 2024 0.1018 0.1018 0.0850 0.0850 4,000 +0.00(+5.20%)
Sep 11, 2024 0.0880 0.0920 0.0808 0.0808 19,000 -0.01(-8.18%)
Sep 10, 2024 0.0760 0.0880 0.0760 0.0880 20,423 +0.01(+6.41%)
Sep 09, 2024 0.0775 0.0827 0.0750 0.0827 3,489 -0.01(-8.11%)
Sep 06, 2024 0.0900 0.0932 0.0801 0.0900 118,283 -0.00(-5.06%)
Sep 05, 2024 0.0900 0.0976 0.0778 0.0948 12,450 +0.00(+0.85%)
Sep 04, 2024 0.0860 0.1100 0.0800 0.0940 310,822 +0.00(+4.44%)
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.