Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chalice Brands Ltd (OP: CHALF )

0.0002 UNCHANGED
Last Price Updated: 1:08 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.2344 0.2344 0.2344 0.2344 560 +0.03(+17.20%)
Jul 28, 2022 0.2050 0.2075 0.2000 0.2000 4,787 +0.01(+5.26%)
Jul 27, 2022 0.2756 0.2790 0.1900 0.1900 54,316 -0.09(-33.31%)
Jul 26, 2022 0.2849 0.2849 0.2849 0.2849 220 +0.08(+42.45%)
Jul 25, 2022 0.2043 0.2850 0.2000 0.2000 10,067 -0.01(-4.76%)
Jul 22, 2022 0.2100 0.2100 0.2100 0.2100 4,415 +0.00(+0.00%)
Jul 21, 2022 0.2000 0.2101 0.2000 0.2100 1,180 +0.00(+0.00%)
Jul 20, 2022 0.2475 0.2475 0.2100 0.2100 4,568 +0.01(+2.79%)
Jul 19, 2022 0.2043 0.2043 0.2043 0.2043 248 +0.00(+2.15%)
Jul 18, 2022 0.2890 0.2890 0.2000 0.2000 12,489 -0.09(-30.80%)
Jul 15, 2022 0.2856 0.2890 0.2210 0.2890 1,458 +0.08(+37.62%)
Jul 13, 2022 0.2100 2 +0.00(+0.00%)
Jul 12, 2022 0.2100 0.2100 0.2100 0.2100 601 +0.01(+4.90%)
Jul 11, 2022 0.2600 0.2600 0.2002 0.2002 1,221 -0.01(-4.67%)
Jul 08, 2022 0.2480 0.2480 0.2044 0.2100 517 +0.01(+4.90%)
Jul 07, 2022 0.2022 0.2022 0.2002 0.2002 294 -0.07(-25.41%)
Jul 05, 2022 0.2684 9 +0.05(+23.35%)
Jul 01, 2022 0.2176 0.2176 0.2176 0.2176 390 +0.00(+1.68%)
Jun 30, 2022 0.2000 0.2485 0.2000 0.2140 29,682 -0.04(-14.06%)
Jun 29, 2022 0.2490 0.2490 0.2000 0.2490 720 -0.03(-10.75%)
Jun 28, 2022 0.2250 0.2960 0.2250 0.2790 7,132 +0.08(+39.50%)
Jun 27, 2022 0.2600 0.2780 0.2000 0.2000 17,775 -0.00(-1.48%)
Jun 24, 2022 0.1500 0.2030 0.1500 0.2030 8,905 +0.00(+1.00%)
Jun 23, 2022 0.2000 0.2050 0.2000 0.2010 3,346 -0.03(-12.68%)
Jun 22, 2022 0.2390 0.2600 0.2302 0.2302 7,369 +0.01(+2.31%)
Jun 21, 2022 0.2250 0.2250 0.2250 0.2250 728 -0.01(-5.06%)
Jun 17, 2022 0.2370 0.2370 0.2370 0.2370 1,143 +0.00(+0.00%)
Jun 16, 2022 0.2000 0.2790 0.2000 0.2370 3,032 +0.02(+7.73%)
Jun 15, 2022 0.2200 0.2745 0.2200 0.2200 916 +0.00(+0.00%)
Jun 14, 2022 0.2659 0.2659 0.2200 0.2200 6,470 -0.07(-23.08%)
Jun 13, 2022 0.2200 0.2867 0.2200 0.2860 34,782 +0.01(+2.29%)
Jun 09, 2022 0.2796 30 -0.01(-3.59%)
Jun 08, 2022 0.2829 0.2900 0.2829 0.2900 1,147 +0.08(+37.18%)
Jun 07, 2022 0.2000 0.2114 0.2000 0.2114 9,641 -0.01(-3.91%)
Jun 06, 2022 0.2300 0.2440 0.2104 0.2200 7,042 +0.02(+9.95%)
Jun 03, 2022 0.3319 0.3319 0.2000 0.2001 26,768 -0.04(-16.69%)
Jun 02, 2022 0.2036 0.2500 0.2036 0.2402 8,365 +0.04(+17.98%)
Jun 01, 2022 0.2180 0.2950 0.2036 0.2036 9,850 -0.09(-29.79%)
May 31, 2022 0.2400 0.2900 0.2400 0.2900 588 -0.01(-1.99%)
May 27, 2022 0.2475 0.2960 0.2000 0.2959 13,486 +0.04(+17.42%)
May 26, 2022 0.2560 0.2940 0.2410 0.2520 12,971 -0.02(-7.01%)
May 25, 2022 0.2725 0.2725 0.2501 0.2710 2,910 -0.01(-3.21%)
May 24, 2022 0.2685 0.2800 0.2500 0.2800 6,692 +0.01(+3.51%)
May 23, 2022 0.2636 0.2705 0.2636 0.2705 1,137 +0.02(+8.20%)
May 20, 2022 0.2500 0.2500 0.2500 0.2500 721 +0.00(+0.00%)
May 19, 2022 0.2510 0.2510 0.2500 0.2500 430 -0.01(-3.85%)
May 18, 2022 0.2380 0.2750 0.2380 0.2600 4,650 +0.00(+0.12%)
May 17, 2022 0.2597 0.2900 0.2597 0.2597 9,357 +0.01(+3.88%)
May 16, 2022 0.2736 0.2900 0.2500 0.2500 1,183 -0.02(-7.06%)
May 13, 2022 0.2690 0.2690 0.2250 0.2690 1,432 +0.00(+0.56%)
May 12, 2022 0.2460 0.2675 0.2460 0.2675 1,668 +0.02(+7.86%)
May 11, 2022 0.1900 0.2600 0.1900 0.2480 33,843 +0.04(+17.26%)
May 10, 2022 0.1949 0.2115 0.1949 0.2115 726 +0.02(+11.32%)
May 09, 2022 0.1640 0.1966 0.1640 0.1900 13,186 +0.01(+5.91%)
May 06, 2022 0.1817 0.1957 0.1739 0.1794 64,300 -0.01(-3.96%)
May 05, 2022 0.2122 0.2310 0.1868 0.1868 27,092 -0.02(-9.98%)
May 04, 2022 0.2366 0.2366 0.2025 0.2075 35,314 -0.03(-13.54%)
May 03, 2022 0.2358 0.2493 0.2305 0.2400 13,648 -0.01(-4.00%)
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.