Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlie's Holdings Inc (OP: CHUC )

0.0559 -0.0040 (-6.68%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 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 (%)
Dec 26, 2024 0.0655 0.0655 0.0511 0.0559 50,418 -0.00(-6.68%)
Dec 24, 2024 0.0520 0.0599 0.0520 0.0599 16,387 +0.00(+0.67%)
Dec 23, 2024 0.0595 0.0595 0.0568 0.0595 8,499 +0.00(+2.59%)
Dec 20, 2024 0.0566 0.0607 0.0522 0.0580 51,532 +0.01(+11.32%)
Dec 19, 2024 0.0555 0.0576 0.0521 0.0521 11,673 -0.00(-6.13%)
Dec 18, 2024 0.0531 0.0566 0.0531 0.0555 6,907 -0.00(-3.48%)
Dec 17, 2024 0.0569 0.0575 0.0535 0.0575 19,509 +0.00(+1.05%)
Dec 16, 2024 0.0559 0.0600 0.0540 0.0569 81,377 -0.00(-5.17%)
Dec 13, 2024 0.0560 0.0625 0.0560 0.0600 67,020 -0.00(-4.61%)
Dec 12, 2024 0.0576 0.0679 0.0570 0.0629 108,450 +0.00(+3.97%)
Dec 11, 2024 0.0741 0.0741 0.0595 0.0605 90,908 -0.02(-22.34%)
Dec 10, 2024 0.0740 0.0779 0.0590 0.0779 190,415 -0.00(-0.13%)
Dec 09, 2024 0.0691 0.0780 0.0669 0.0780 17,013 +0.00(+4.98%)
Dec 06, 2024 0.0640 0.0749 0.0630 0.0743 14,479 +0.01(+16.28%)
Dec 05, 2024 0.0660 0.0780 0.0610 0.0639 141,007 -0.00(-4.91%)
Dec 04, 2024 0.0691 0.0700 0.0672 0.0672 6,164 -0.00(-6.15%)
Dec 03, 2024 0.0755 0.0755 0.0716 0.0716 5,071 -0.00(-5.04%)
Dec 02, 2024 0.0635 0.0830 0.0635 0.0754 19,377 -0.00(-5.75%)
Nov 29, 2024 0.0671 0.0800 0.0660 0.0800 175,137 +0.01(+23.08%)
Nov 27, 2024 0.0610 0.0650 0.0570 0.0650 49,335 +0.00(+5.69%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.