BURG - Chanticleer Holdings, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.62130.68000.62030.65500.6550133,802
Jan 16, 20200.63000.65000.60000.62000.620040,600
Jan 15, 20200.65000.68000.60000.61000.610058,500
Jan 14, 20200.65000.67000.65000.65000.650042,300
Jan 13, 20200.61000.72000.60000.66000.660038,700
Jan 10, 20200.65000.69000.61000.63000.630018,000
Jan 09, 20200.58000.68000.58000.68000.680078,900
Jan 08, 20200.58000.66000.58000.62000.620065,800
Jan 07, 20200.58000.59000.58000.59000.590036,500
Jan 06, 20200.58000.59000.58000.59000.590013,900
Jan 03, 20200.55000.59000.55000.58000.580036,600
Jan 02, 20200.57000.59000.55000.58000.580021,900
Dec 31, 20190.59000.60000.55000.59000.590055,100
Dec 30, 20190.56000.59000.55000.59000.590043,100
Dec 27, 20190.55000.60000.53000.57000.570029,100
Dec 26, 20190.56000.58000.55000.58000.58007,900
Dec 24, 20190.61000.61000.56000.58000.580015,000
Dec 23, 20190.60000.60000.56000.56000.560010,200
Dec 20, 20190.60000.60000.55000.57000.570013,300
Dec 19, 20190.55000.60000.55000.57000.57006,300
Dec 18, 20190.57000.57000.55000.55000.550021,200
Dec 17, 20190.60000.60000.55000.55000.550019,300
Dec 16, 20190.54000.56000.54000.55000.550023,300
Dec 13, 20190.55000.57000.54000.54000.540040,500
Dec 12, 20190.61000.62000.57000.57000.570055,300
Dec 11, 20190.58000.59000.55000.59000.590024,600
Dec 10, 20190.60000.64000.54000.58000.580033,000
Dec 09, 20190.60000.63000.57000.58000.580029,700
Dec 06, 20190.62000.62000.56000.61000.610057,800
Dec 05, 20190.60000.65000.60000.62000.620026,500
Dec 04, 20190.65000.65000.61000.62000.620023,200
Dec 03, 20190.67000.67000.63000.67000.670020,200
Dec 02, 20190.61000.70000.60000.68000.680066,500
Nov 29, 20190.65000.69000.60000.63000.630044,400
Nov 27, 20190.67000.68000.66000.68000.680014,900
Nov 26, 20190.68000.71000.66000.66000.660028,200
Nov 25, 20190.68000.75000.68000.68000.680020,400
Nov 22, 20190.68000.72000.67000.70000.700021,800
Nov 21, 20190.71000.75000.67000.67000.670010,700
Nov 20, 20190.68000.75000.67000.68000.680038,900
Nov 19, 20190.75000.75000.68000.69000.690028,800
Nov 18, 20190.77000.80000.69000.71000.710058,900
Nov 15, 20190.88000.88000.76000.80000.800053,000
Nov 14, 20190.80000.84000.80000.80000.800013,400
Nov 13, 20190.82000.84000.78000.83000.830024,700
Nov 12, 20190.84000.88000.82000.85000.850021,800
Nov 11, 20190.86000.86000.82000.86000.86006,400
Nov 08, 20190.88000.88000.82000.86000.860013,400
Nov 07, 20190.83000.89000.83000.86000.860042,100
Nov 06, 20190.89000.89000.78000.78000.780067,300
Nov 05, 20190.86000.88000.82000.88000.880015,100
Nov 04, 20190.80000.89000.77000.88000.880064,100
Nov 01, 20190.74000.82000.74000.82000.820042,100
Oct 31, 20190.73000.76000.73000.76000.760021,500
Oct 30, 20190.72000.74000.72000.73000.73004,700
Oct 29, 20190.73000.74000.72000.72000.720039,200
Oct 28, 20190.70000.75000.70000.73000.730040,000
Oct 25, 20190.73000.75000.70000.72000.720046,400
Oct 24, 20190.74000.75000.70000.75000.750098,300
Oct 23, 20190.76000.76000.72000.75000.750037,100
Oct 22, 20190.73000.76000.73000.74000.740024,500
Oct 21, 20190.74000.76000.70000.73000.7300133,000
Oct 18, 20190.76000.77000.76000.76000.760037,600
Oct 17, 20190.84000.84000.74000.76000.7600131,700
Oct 16, 20190.80000.87000.71000.84000.8400509,400
Oct 15, 20190.76000.81000.75000.77000.770065,100
Oct 14, 20190.79000.81000.63000.81000.8100326,900
Oct 11, 20191.00001.02000.80000.84000.8400880,200
Oct 10, 20190.78000.89000.78000.83000.830061,300
Oct 09, 20190.80000.82000.75000.79000.790029,400
Oct 08, 20190.84000.92000.81000.82000.8200250,600
Oct 07, 20190.81000.94000.81000.84000.8400300,700
Oct 04, 20190.76000.83000.73000.82000.8200109,200
Oct 03, 20190.70000.76000.69000.76000.760091,900
Oct 02, 20190.65000.75000.65000.72000.720081,700
Oct 01, 20190.72000.72000.65000.68000.680048,000
Sep 30, 20190.68000.73000.66000.72000.72004,100
Sep 27, 20190.65000.71000.64000.71000.710015,700
Sep 26, 20190.71000.73000.66000.68000.680018,300
Sep 25, 20190.69000.75000.64000.74000.74007,400
Sep 24, 20190.74000.78000.70000.71000.710057,500
Sep 23, 20190.73000.83000.60000.78000.7800149,200
Sep 20, 20190.59000.74000.59000.72000.720084,300
Sep 19, 20190.60000.63000.56000.63000.630020,300
Sep 18, 20190.58000.63000.58000.62000.620031,400
Sep 17, 20190.58000.61000.58000.59000.590013,600
Sep 16, 20190.59000.60000.57000.57000.570015,900
Sep 13, 20190.58000.62000.56000.59000.590043,400
Sep 12, 20190.58000.65000.58000.60000.600030,200
Sep 11, 20190.57000.65000.55000.63000.6300102,000
Sep 10, 20190.59000.62000.52000.61000.610040,200
Sep 09, 20190.61000.64000.58000.59000.590053,300
Sep 06, 20190.60000.64000.58000.61000.610040,300
Sep 05, 20190.65000.65000.55000.63000.630097,900
Sep 04, 20190.65000.65000.58000.63000.630051,900
Sep 03, 20190.61000.63000.59000.62000.6200124,600
Aug 30, 20190.60000.60000.56000.57000.570042,500
Aug 29, 20190.59000.60000.55000.57000.570035,200
Aug 28, 20190.55000.58000.53000.56000.5600104,600
Aug 27, 20190.55000.65000.52000.52000.5200334,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...