Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charlie's Holdings Inc (OP: CHUC )

0.0955 +0.0055 (+6.11%)

Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.0905	0.1000	0.0905	0.0955	80,204	+0.01(+6.11%)
Nov 21, 2024	0.0821	0.0902	0.0760	0.0900	156,809	+0.00(+5.88%)
Nov 20, 2024	0.0896	0.0897	0.0800	0.0850	137,423	-0.00(-2.07%)
Nov 19, 2024	0.0804	0.0890	0.0670	0.0868	407,600	+0.01(+7.96%)
Nov 18, 2024	0.0793	0.0850	0.0733	0.0804	105,663	+0.01(+16.52%)
Nov 15, 2024	0.0753	0.0776	0.0690	0.0690	62,804	-0.01(-8.12%)
Nov 14, 2024	0.0800	0.0800	0.0751	0.0751	1,040	-0.00(-6.13%)
Nov 13, 2024	0.0790	0.0800	0.0774	0.0800	129,775	+0.01(+6.67%)
Nov 12, 2024	0.0790	0.0790	0.0730	0.0750	23,053	-0.00(-1.83%)
Nov 11, 2024	0.0740	0.0764	0.0740	0.0764	9,550	+0.00(+2.41%)
Nov 08, 2024	0.0740	0.0770	0.0740	0.0746	1,820	-0.01(-6.75%)
Nov 07, 2024	0.0800	0.0890	0.0800	0.0800	18,189	-0.00(-2.91%)
Nov 06, 2024	0.0810	0.0890	0.0764	0.0824	20,407	+0.00(+3.00%)
Nov 05, 2024	0.0760	0.0800	0.0740	0.0800	131,233	+0.00(+1.27%)
Nov 04, 2024	0.0790	0.0790	0.0790	0.0790	15,010	+0.01(+6.76%)
Nov 01, 2024	0.0710	0.0790	0.0710	0.0740	55,266	-0.00(-3.90%)
Oct 31, 2024	0.0770	0.0790	0.0770	0.0770	78,869	+0.01(+10.00%)
Oct 30, 2024	0.0724	0.0790	0.0665	0.0700	274,423	-0.00(-5.41%)
Oct 29, 2024	0.0730	0.0797	0.0730	0.0740	41,277	-0.00(-5.49%)
Oct 28, 2024	0.0796	0.0797	0.0741	0.0783	16,129	+0.00(+0.13%)
Oct 25, 2024	0.0782	0.0782	0.0782	0.0782	2,180	-0.00(-0.76%)
Oct 24, 2024	0.0788	0.0788	0.0788	0.0788	15,000	-0.00(-1.13%)
Oct 23, 2024	0.0790	0.0797	0.0767	0.0797	51,760	+0.00(+0.76%)
Oct 22, 2024	0.0787	0.0800	0.0787	0.0791	1,382	-0.00(-1.12%)
Oct 21, 2024	0.0805	0.0849	0.0800	0.0800	90,129	-0.00(-3.50%)
Oct 18, 2024	0.0761	0.0829	0.0760	0.0829	32,333	-0.00(-2.47%)
Oct 16, 2024				0.0850	24	+0.00(+3.66%)
Oct 15, 2024	0.0761	0.0873	0.0761	0.0820	2,150	+0.01(+7.75%)
Oct 14, 2024	0.0762	0.0825	0.0761	0.0761	21,100	-0.01(-11.20%)
Oct 10, 2024				0.0857	50	-0.00(-3.71%)
Oct 09, 2024	0.0825	0.0890	0.0760	0.0890	34,991	+0.01(+16.95%)
Oct 08, 2024	0.0889	0.0889	0.0761	0.0761	700	+0.00(+0.13%)
Oct 07, 2024	0.0850	0.0850	0.0760	0.0760	15,820	-0.01(-11.42%)
Oct 04, 2024	0.0850	0.0889	0.0850	0.0858	2,368	+0.01(+14.25%)
Oct 03, 2024	0.0751	0.0889	0.0751	0.0751	21,125	-0.01(-15.52%)
Oct 02, 2024	0.0889	0.0889	0.0889	0.0889	1,011	+0.01(+20.14%)
Sep 30, 2024				0.0740	0	+0.00(+0.00%)
Sep 27, 2024	0.0740	0.0740	0.0740	0.0740	504	-0.02(-17.78%)
Sep 26, 2024	0.0730	0.0900	0.0730	0.0900	84,317	+0.01(+7.14%)
Sep 25, 2024	0.0741	0.0873	0.0740	0.0840	28,774	+0.01(+7.42%)
Sep 24, 2024	0.0782	0.0782	0.0782	0.0782	1,006	-0.00(-2.98%)
Sep 23, 2024	0.0850	0.0850	0.0806	0.0806	2,250	-0.00(-5.18%)
Sep 20, 2024	0.0850	0.0850	0.0741	0.0850	14,237	+0.00(+5.46%)
Sep 19, 2024	0.0796	0.0850	0.0771	0.0806	3,765	+0.00(+1.38%)
Sep 18, 2024	0.0819	0.0819	0.0795	0.0795	1,000	-0.01(-6.47%)
Sep 17, 2024	0.0731	0.0850	0.0731	0.0850	65,843	-0.00(-5.56%)
Sep 13, 2024				0.0900	192	+0.00(+5.88%)
Sep 12, 2024	0.1018	0.1018	0.0850	0.0850	4,000	+0.00(+5.20%)
Sep 11, 2024	0.0880	0.0920	0.0808	0.0808	19,000	-0.01(-8.18%)
Sep 10, 2024	0.0760	0.0880	0.0760	0.0880	20,423	+0.01(+6.41%)
Sep 09, 2024	0.0775	0.0827	0.0750	0.0827	3,489	-0.01(-8.11%)
Sep 06, 2024	0.0900	0.0932	0.0801	0.0900	118,283	-0.00(-5.06%)
Sep 05, 2024	0.0900	0.0976	0.0778	0.0948	12,450	+0.00(+0.85%)
Sep 04, 2024	0.0860	0.1100	0.0800	0.0940	310,822	+0.00(+4.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Charlie's Holdings Inc (OP: CHUC )

Historical Prices