Canada Markets open in 2 hrs 4 mins

Charlie's Holdings, Inc. (CHUC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2277+0.0047 (+2.11%)
At close: 3:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.23490.28000.22990.27900.279015,230,000
Sep. 02, 20210.24000.24000.23000.23500.23503,060,000
Sep. 01, 20210.24810.26500.23560.24750.247514,590,000
Aug. 31, 20210.23510.26470.23000.26470.26476,440,000
Aug. 30, 20210.24000.25500.23330.24000.2400700,000
Aug. 27, 20210.23310.27780.23310.24000.24005,180,000
Aug. 26, 20210.25000.26800.23500.23620.23623,520,000
Aug. 25, 20210.27500.28000.25000.27900.27908,300,000
Aug. 24, 20210.27500.27500.25000.25050.25051,110,000
Aug. 23, 20210.28000.28000.24990.26000.26005,860,000
Aug. 20, 20210.24710.27000.24710.26000.2600700,000
Aug. 19, 20210.24700.28000.24700.25410.25411,700,000
Aug. 18, 20210.25010.29990.24000.24000.240012,590,000
Aug. 17, 20210.25000.27000.25000.25000.25002,900,000
Aug. 16, 20210.25000.26000.25000.26000.26003,330,000
Aug. 13, 20210.25020.26150.25000.25500.25501,770,000
Aug. 12, 20210.28000.28000.25660.25730.2573770,000
Aug. 11, 20210.27990.28000.25140.27880.27884,710,000
Aug. 10, 20210.24010.30000.24010.25550.25555,530,000
Aug. 09, 20210.25110.26000.25000.25020.25023,320,000
Aug. 06, 20210.29000.29000.25100.25120.2512700,000
Aug. 05, 20210.27000.28000.25010.28000.28002,140,000
Aug. 04, 20210.26990.27000.25000.27000.2700840,000
Aug. 03, 20210.28000.28000.25010.25250.252528,100
Aug. 02, 2021------
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, 20210.26500.30950.26500.30000.300032,170
Jul. 12, 20210.29330.31500.28310.30000.300013,643
Jul. 09, 20210.28000.31250.28000.29000.290012,914
Jul. 08, 20210.26500.32000.26500.28010.280124,168
Jul. 07, 20210.28000.32990.27180.29000.290045,551
Jul. 06, 20210.26510.30720.24370.28000.280062,232
Jul. 02, 20210.28000.33000.26500.26510.265151,740
Jul. 01, 20210.27000.30000.23000.28000.2800432,948
Jun. 30, 20210.31500.33000.30000.30000.300084,217
Jun. 29, 20210.32500.33000.29000.30000.300053,572
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.47400.68900.22100.35010.3501968,010
Jun. 18, 20210.54510.68000.31000.31000.3100604,615
Jun. 17, 20210.32750.61310.28000.47220.4722130,387
Jun. 16, 20210.39000.43000.29750.33010.330133,993
Jun. 16, 20211:100 Stock Split
Jun. 15, 20210.46000.54000.34000.38000.3800730,539
Jun. 14, 20210.44000.49000.40000.43000.4300141,164
Jun. 11, 20210.43000.46000.40000.44500.445059,313
Jun. 10, 20210.43000.48000.38000.40000.4000150,748
Jun. 09, 20210.48000.49000.41000.43000.430095,038
Jun. 08, 20210.38000.49000.37000.41000.4100113,438
Jun. 07, 20210.37000.39000.37000.38000.380050,892
Jun. 04, 20210.41000.41000.37000.37000.370039,626
Jun. 03, 20210.39000.41000.38000.38000.3800119,912
Jun. 02, 20210.42000.45000.38000.39000.3900147,137
Jun. 01, 20210.42500.50000.39000.39000.390035,167
May 28, 20210.39000.45000.38000.40000.400095,335
May 27, 20210.43000.43000.38000.42000.4200115,150
May 26, 20210.43000.47000.38000.41000.4100124,031
May 25, 20210.42000.46000.40000.43000.430056,665
May 24, 20210.47500.50000.42000.42000.420080,489
May 21, 20210.55000.55000.46000.48000.480039,937
May 20, 20210.50000.59000.43000.49000.4900125,645
May 19, 20210.56000.56000.41000.42000.4200128,946
May 18, 20210.44000.89000.41000.52000.5200638,042
May 17, 20210.47500.50000.40000.41000.410097,107
May 14, 20210.49000.49000.40000.43400.434067,361
May 13, 20210.50000.51000.39000.44000.4400171,929
May 12, 20210.39000.52000.39000.47000.4700416,411
May 11, 20210.53000.54000.36000.39000.3900269,478
May 10, 20210.53000.53500.50000.51000.5100117,578
May 07, 20210.55000.55000.51000.51000.5100168,242
May 06, 20210.55000.58000.50000.55000.5500174,107
May 05, 20210.58000.61000.55000.58000.580089,653
May 04, 20210.60000.61000.55000.58000.580051,331
May 03, 20210.61000.62000.55000.56000.560065,329
Apr. 30, 20210.60400.62000.55000.60000.6000129,768
Apr. 29, 20210.61000.65000.57000.60000.6000155,720
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...