Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Charlie's Holdings, Inc. (CHUC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1719-0.0082 (-4.53%)
At close: 3:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.16000.17970.16000.17190.171926,900
Oct 14, 20210.17000.18000.17000.18000.180024,500
Oct 13, 20210.17700.18000.16000.18000.180053,100
Oct 12, 20210.17000.17990.14000.17990.1799116,100
Oct 11, 20210.18150.19220.17000.18240.182421,000
Oct 08, 20210.17000.19290.17000.17000.170040,000
Oct 07, 20210.17510.18830.17020.17500.175029,700
Oct 06, 20210.19500.19500.17460.17460.174613,200
Oct 05, 20210.18500.19500.17210.19500.1950133,000
Oct 04, 20210.19750.19750.17500.17500.175018,800
Oct 01, 20210.19650.19800.17000.17000.170050,100
Sep 30, 20210.19990.19990.17010.19880.198821,600
Sep 29, 20210.17010.20000.17010.20000.200011,900
Sep 28, 20210.17000.20000.17000.17810.17815,100
Sep 27, 20210.18000.20000.16780.16800.168036,800
Sep 24, 20210.20000.20000.16700.16700.167058,900
Sep 23, 20210.20000.20000.17870.20000.200011,800
Sep 22, 20210.20520.24550.18000.19190.191915,500
Sep 21, 20210.18000.20000.17500.19000.190080,000
Sep 20, 20210.19850.20000.16500.18000.1800176,700
Sep 17, 20210.22000.22930.17300.18700.1870328,600
Sep 16, 20210.22000.23300.22000.22770.227777,100
Sep 15, 20210.23500.24500.22000.22300.223070,300
Sep 14, 20210.27000.27000.23100.24000.2400116,200
Sep 13, 20210.25510.27000.23000.24000.2400242,000
Sep 10, 20210.27000.27000.26100.26980.269833,800
Sep 09, 20210.27500.27500.26300.26760.2676124,100
Sep 08, 20210.26200.27500.26100.27500.275032,900
Sep 07, 20210.27890.27890.27000.27300.2730107,900
Sep 03, 20210.23490.28000.22990.27900.2790152,300
Sep 02, 20210.24000.24000.23000.23500.235030,600
Sep 01, 20210.24810.26500.23560.24750.2475145,900
Aug 31, 20210.23510.26470.23000.26470.264764,400
Aug 30, 20210.24000.25500.23330.24000.24007,000
Aug 27, 20210.23310.27780.23310.24000.240051,800
Aug 26, 20210.25000.26800.23500.23620.236235,200
Aug 25, 20210.27500.28000.25000.27900.279083,000
Aug 24, 20210.27500.27500.25000.25050.250511,100
Aug 23, 20210.28000.28000.24990.26000.260058,600
Aug 20, 20210.24710.27000.24710.26000.26007,000
Aug 19, 20210.24700.28000.24700.25410.254117,000
Aug 18, 20210.25010.29990.24000.24000.2400125,900
Aug 17, 20210.25000.27000.25000.25000.250029,000
Aug 16, 20210.25000.26000.25000.26000.260033,300
Aug 13, 20210.25020.26150.25000.25500.255017,700
Aug 12, 20210.28000.28000.25660.25730.25737,700
Aug 11, 20210.27990.28000.25140.27880.278847,100
Aug 10, 20210.24010.30000.24010.25550.255555,300
Aug 09, 20210.25110.26000.25000.25020.250233,200
Aug 06, 20210.29000.29000.25100.25120.25127,000
Aug 05, 20210.27000.28000.25010.28000.280021,400
Aug 04, 20210.26990.27000.25000.27000.27008,400
Aug 03, 20210.28000.28000.25010.25250.252528,100
Aug 02, 20210.25000.27000.25000.26950.269544,200
Jul 30, 20210.25000.26900.23500.25000.250036,200
Jul 29, 20210.30900.30900.23000.27850.278521,200
Jul 28, 20210.27010.30990.26000.29000.290024,900
Jul 27, 20210.31600.31600.25000.28000.2800128,400
Jul 26, 20210.26750.30000.26400.26560.265626,100
Jul 23, 20210.30500.31990.28000.28460.284622,900
Jul 22, 20210.26500.30900.26500.30500.305032,500
Jul 21, 20210.35000.35000.26500.26500.265043,300
Jul 20, 20210.26500.27000.26500.27000.270020,000
Jul 19, 20210.27000.28000.26500.27000.270023,400
Jul 16, 20210.27950.28000.27000.27300.273036,800
Jul 15, 20210.27000.36000.27000.27520.275281,500
Jul 14, 20210.27560.31000.27560.28320.283233,000
Jul 13, 20210.26500.30950.26500.30000.300032,200
Jul 12, 20210.29330.31500.28310.30000.300013,600
Jul 09, 20210.28000.31250.28000.29000.290012,900
Jul 08, 20210.26500.32000.26500.28020.280224,200
Jul 07, 20210.28000.32990.27180.29000.290045,600
Jul 06, 20210.26510.30720.24370.28000.280062,200
Jul 02, 20210.28000.33000.26500.26510.265151,700
Jul 01, 20210.27000.30000.23000.28000.2800432,900
Jun 30, 20210.31500.33000.30000.30000.300084,200
Jun 29, 20210.32500.33000.29000.30000.300053,600
Jun 28, 20210.29200.30000.29000.30000.300052,800
Jun 25, 20210.32750.33000.29000.30000.3000108,100
Jun 24, 20210.29000.35000.29000.31430.3143154,900
Jun 23, 20210.33000.35000.26010.29000.2900473,100
Jun 22, 20210.46990.46990.25100.32940.3294129,900
Jun 21, 20210.47400.68900.22100.35010.3501992,800
Jun 18, 20210.54510.68000.31000.31000.3100604,600
Jun 17, 20210.32750.61310.28000.47220.4722130,400
Jun 16, 20210.39000.43000.29750.33010.330134,000
Jun 15, 20210.00460.00540.00340.00380.003873,053,900
Jun 14, 20210.00440.00490.00400.00430.004314,116,500
Jun 11, 20210.00430.00460.00400.00450.00455,931,400
Jun 10, 20210.00430.00480.00380.00400.004015,074,800
Jun 09, 20210.00480.00490.00410.00430.00439,503,900
Jun 08, 20210.00380.00490.00370.00410.004111,343,800
Jun 07, 20210.00370.00390.00370.00380.00385,089,200
Jun 04, 20210.00410.00410.00370.00370.00373,962,700
Jun 03, 20210.00390.00410.00380.00380.003811,991,200
Jun 02, 20210.00420.00450.00380.00390.003914,713,700
Jun 01, 20210.00430.00500.00390.00390.00393,516,700
May 28, 20210.00390.00450.00380.00400.00409,533,600
May 27, 20210.00430.00430.00380.00420.004211,515,100
May 26, 20210.00430.00470.00380.00410.004112,403,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement