BURG - Chanticleer Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.58000.59000.56000.57500.575073,816
Aug 19, 20190.61000.65000.55000.61000.6100120,400
Aug 16, 20190.61000.65000.61000.61000.6100178,500
Aug 15, 20190.66000.66000.54000.62000.6200390,700
Aug 14, 20190.80000.82000.70000.73000.7300177,800
Aug 13, 20190.77000.83000.70000.73000.7300166,800
Aug 12, 20190.68000.79000.66000.77000.7700214,800
Aug 09, 20190.70000.76000.67000.68000.680069,600
Aug 08, 20190.72000.79000.69000.73000.730095,800
Aug 07, 20190.72000.78000.69000.73000.730051,900
Aug 06, 20190.74000.80000.72000.75000.750015,200
Aug 05, 20190.76000.83000.74000.74000.740069,300
Aug 02, 20190.71000.76000.71000.76000.760073,300
Aug 01, 20190.75000.80000.67000.72000.7200113,000
Jul 31, 20190.77000.80000.73000.75000.750080,800
Jul 30, 20190.81000.82000.71000.74000.7400139,400
Jul 29, 20190.88000.89000.80000.80000.8000162,800
Jul 26, 20190.81000.90000.81000.86000.8600180,800
Jul 25, 20190.78000.83000.78000.83000.830070,100
Jul 24, 20190.83000.83000.78000.78000.780095,600
Jul 23, 20190.86000.86000.79000.79000.7900196,100
Jul 22, 20190.85000.85000.78000.83000.8300397,400
Jul 19, 20190.80000.85000.76000.76000.7600113,600
Jul 18, 20190.85000.85000.78000.80000.800073,400
Jul 17, 20190.83000.86000.81000.85000.850070,300
Jul 16, 20190.81000.97000.80000.85000.8500776,400
Jul 15, 20190.79000.90000.78000.82000.8200344,300
Jul 12, 20190.79000.82000.75000.77000.7700154,200
Jul 11, 20190.85000.85000.80000.82000.8200157,000
Jul 10, 20190.82000.90000.80000.82000.8200109,000
Jul 09, 20190.93000.95000.80000.85000.8500550,000
Jul 08, 20190.95000.95000.91000.91000.9100112,400
Jul 05, 20190.95000.99000.92000.97000.970074,000
Jul 03, 20190.98001.00000.90000.97000.9700168,600
Jul 02, 20191.08001.09000.98000.98000.9800418,700
Jul 01, 20191.09001.09001.03001.04001.0400155,800
Jun 28, 20191.13001.14001.02001.10001.1000336,000
Jun 27, 20191.17001.55001.00001.03001.03002,498,800
Jun 26, 20191.00001.04000.98001.01001.010029,700
Jun 25, 20191.12001.12000.98000.99000.990061,600
Jun 24, 20191.11001.25001.00001.00001.0000264,500
Jun 21, 20191.03001.09001.02001.03001.030049,500
Jun 20, 20191.10001.10001.02001.04001.0400125,300
Jun 19, 20191.02001.02000.96000.99000.990021,200
Jun 18, 20191.05001.05001.00001.04001.040010,100
Jun 17, 20191.00001.05000.93001.05001.050035,800
Jun 14, 20190.99001.10000.98001.05001.050024,800
Jun 13, 20190.98001.05000.96001.04001.040048,500
Jun 12, 20190.93001.00000.93000.93000.930023,500
Jun 11, 20190.88001.01000.88000.98000.980014,900
Jun 10, 20190.95001.00000.90000.94000.940048,900
Jun 07, 20191.04001.04000.95001.00001.000020,000
Jun 06, 20191.05001.05000.92000.96000.9600118,600
Jun 05, 20191.09001.15000.99001.11001.1100152,600
Jun 04, 20191.00001.09000.92001.09001.0900107,900
Jun 03, 20190.92001.23000.82000.88000.8800225,900
May 31, 20191.21001.21001.14001.14001.140067,400
May 30, 20191.14001.42001.14001.22001.2200539,900
May 29, 20191.05001.22001.05001.16001.1600131,700
May 28, 20191.08001.11001.00001.05001.050036,000
May 24, 20191.17001.20001.06001.12001.120047,100
May 23, 20191.19001.25001.14001.17001.170074,500
May 22, 20191.20001.25001.12001.22001.2200106,900
May 21, 20191.17001.26001.12001.20001.2000116,100
May 20, 20191.25001.26001.15001.20001.200043,200
May 17, 20191.25001.25001.07001.17001.1700151,400
May 16, 20191.34001.34001.25001.25001.2500108,600
May 15, 20191.26001.46001.26001.37001.3700137,000
May 14, 20191.40001.40001.25001.30001.3000132,500
May 13, 20191.35001.39001.25001.39001.3900133,200
May 10, 20191.64001.64001.34001.40001.4000285,900
May 09, 20191.80001.85001.62001.66001.6600759,600
May 08, 20192.80002.95001.78001.94001.940014,823,400
May 07, 20191.49001.53001.45001.52001.52009,200
May 06, 20191.52001.52001.49001.49001.4900800
May 03, 20191.45001.53001.45001.53001.53003,100
May 02, 20191.48001.48001.43001.48001.48005,800
May 01, 20191.46001.49001.43001.48001.48003,000
Apr 30, 20191.44001.47001.44001.47001.47004,400
Apr 29, 20191.44001.50001.42001.47001.47005,400
Apr 26, 20191.57001.57001.50001.50001.500019,900
Apr 25, 20191.60001.60001.53001.55001.550020,000
Apr 24, 20191.61001.66001.60001.60001.6000600
Apr 23, 20191.69001.69001.60001.66001.66003,800
Apr 22, 20191.62001.68001.62001.67001.67001,800
Apr 18, 20191.70001.70001.58001.61001.610037,800
Apr 17, 20191.54001.62001.48001.60001.600030,700
Apr 16, 20191.52001.52001.43001.51001.510014,100
Apr 15, 20191.51001.55001.49001.52001.520023,800
Apr 12, 20191.56001.60001.49001.49001.490012,900
Apr 11, 20191.51001.65001.51001.61001.610011,800
Apr 10, 20191.59001.72001.50001.50001.500049,200
Apr 09, 20191.61001.65001.50001.59001.59008,000
Apr 08, 20191.60001.71001.60001.60001.600013,400
Apr 05, 20191.75001.75001.43001.68001.680062,400
Apr 04, 20191.87001.89001.75001.79001.790011,700
Apr 03, 20191.82001.91001.75001.87001.870018,000
Apr 02, 20191.71001.82001.65001.82001.820015,500
Apr 01, 20191.77001.83001.71001.75001.750044,300
Mar 29, 20191.84001.84001.70001.73001.730011,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...