Canada markets closed

Charlie's Holdings, Inc. (CHUC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2785-0.0115 (-3.97%)
At close: 3:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20210.30900.30900.23000.27850.278521,205
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
May 25, 20210.00420.00460.00400.00430.00435,666,500
May 24, 20210.00480.00500.00420.00420.00428,049,000
May 21, 20210.00550.00550.00460.00480.00483,993,700
May 20, 20210.00500.00590.00430.00490.004912,564,600
May 19, 20210.00560.00560.00410.00420.004212,894,600
May 18, 20210.00440.00890.00410.00520.005263,804,300
May 17, 20210.00480.00500.00400.00410.00419,710,800
May 14, 20210.00490.00490.00400.00430.00436,736,100
May 13, 20210.00500.00510.00390.00440.004417,193,000
May 12, 20210.00390.00520.00390.00470.004741,641,100
May 11, 20210.00530.00540.00360.00390.003926,947,900
May 10, 20210.00530.00540.00500.00510.005111,757,800
May 07, 20210.00550.00550.00510.00510.005116,824,300
May 06, 20210.00550.00580.00500.00550.005517,410,800
May 05, 20210.00580.00610.00550.00580.00588,965,300
May 04, 20210.00600.00610.00550.00580.00585,133,200
May 03, 20210.00610.00620.00550.00560.00566,532,900
Apr. 30, 20210.00600.00620.00550.00600.006012,976,900
Apr. 29, 20210.00610.00650.00570.00600.006015,572,000
Apr. 28, 20210.00590.00650.00580.00600.006014,127,500
Apr. 27, 20210.00650.00660.00580.00590.005916,884,100
Apr. 26, 20210.00700.00700.00580.00610.006124,320,500
Apr. 23, 20210.00630.00700.00590.00680.006810,707,700
Apr. 22, 20210.00570.00650.00550.00630.006313,513,600
Apr. 21, 20210.00600.00600.00550.00570.005710,402,600
Apr. 20, 20210.00610.00660.00590.00590.005924,946,500
Apr. 19, 20210.00650.00700.00570.00600.00606,409,700
Apr. 16, 20210.00600.00700.00590.00640.006414,483,500
Apr. 15, 20210.00700.00700.00500.00610.00617,071,200
Apr. 14, 20210.00750.00780.00660.00680.006821,486,800
Apr. 13, 20210.00760.00800.00700.00740.007416,964,000
Apr. 12, 20210.00880.00890.00730.00730.007316,991,600
Apr. 09, 20210.00860.00880.00750.00820.00829,941,900
Apr. 08, 20210.00820.00890.00720.00820.008214,266,400
Apr. 07, 20210.00840.00880.00750.00750.007513,260,700
Apr. 06, 20210.00810.00830.00700.00780.007814,222,900
Apr. 05, 20210.00900.00920.00750.00830.008322,580,900
Apr. 01, 20210.00840.00920.00840.00870.00874,040,000
Mar. 31, 20210.00840.00920.00820.00880.008811,617,000
Mar. 30, 20210.00900.00930.00840.00840.00846,798,900
Mar. 29, 20210.00920.00950.00850.00910.00918,297,800
Mar. 26, 20210.00860.00930.00800.00900.00908,722,100
Mar. 25, 20210.00870.00870.00780.00840.008415,969,800
Mar. 24, 20210.00880.00950.00810.00860.008614,852,200
Mar. 23, 20210.00910.00960.00860.00930.009321,218,500
Mar. 22, 20210.00890.00950.00860.00870.00879,402,000
Mar. 19, 20210.00880.00910.00850.00910.00918,104,100
Mar. 18, 20210.00900.00950.00860.00890.00897,629,400
Mar. 17, 20210.00960.00990.00870.00910.00914,840,100
Mar. 16, 20210.00950.01000.00850.00950.00959,033,000
Mar. 15, 20210.01000.01000.00910.01000.010017,911,000
Mar. 12, 20210.00950.01000.00860.01000.010017,847,600
Mar. 11, 20210.00940.01000.00880.00920.009216,027,300
Mar. 10, 20210.00990.01000.00880.00920.009210,983,300
Mar. 09, 20210.00990.00990.00850.00950.009512,466,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...