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

Chalice Brands Ltd (OP: CHALF )

N/A 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 (%)
Nov 30, 2022 0.0480 0.0481 0.0480 0.0480 20,114 +0.00(+0.84%)
Nov 29, 2022 0.0500 0.0500 0.0476 0.0476 10,569 +0.00(+5.54%)
Nov 28, 2022 0.0451 0.0451 0.0451 0.0451 1,324 -0.00(-2.17%)
Nov 25, 2022 0.0453 0.0461 0.0451 0.0461 6,284 +0.00(+2.22%)
Nov 23, 2022 0.0451 0.0451 0.0451 0.0451 1,000 -0.00(-5.25%)
Nov 22, 2022 0.0500 0.0500 0.0451 0.0476 23,714 -0.00(-4.80%)
Nov 21, 2022 0.0500 0.0500 0.0500 0.0500 95,692 +0.00(+0.00%)
Nov 18, 2022 0.0500 0.0510 0.0470 0.0500 185,793 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0520 0.0450 0.0500 171,586 +0.00(+5.93%)
Nov 16, 2022 0.0701 0.1000 0.0444 0.0472 187,535 -0.04(-44.54%)
Nov 15, 2022 0.1100 0.1100 0.0851 0.0851 6,131 -0.02(-22.64%)
Nov 14, 2022 0.1038 0.1100 0.0702 0.1100 8,063 +0.00(+2.23%)
Nov 11, 2022 0.0681 0.1076 0.0681 0.1076 1,949 +0.04(+53.50%)
Nov 10, 2022 0.1500 0.1500 0.0660 0.0701 24,120 +0.00(+0.00%)
Nov 09, 2022 0.0701 0.0781 0.0701 0.0701 16,039 -0.01(-8.72%)
Nov 08, 2022 0.0701 0.1430 0.0701 0.0768 5,592 -0.03(-29.54%)
Nov 07, 2022 0.1087 0.1090 0.1087 0.1090 12,015 -0.00(-0.91%)
Nov 04, 2022 0.1100 0.1100 0.1100 0.1100 555 +0.01(+10.00%)
Nov 03, 2022 0.1100 0.1250 0.0887 0.1000 39,058 -0.02(-20.00%)
Nov 02, 2022 0.1250 0.1252 0.1250 0.1250 54,780 +0.00(+0.00%)
Nov 01, 2022 0.1520 0.1520 0.1250 0.1250 2,422 +0.01(+8.70%)
Oct 31, 2022 0.1200 0.1200 0.1100 0.1150 35,590 -0.01(-11.54%)
Oct 28, 2022 0.1300 0.1550 0.1200 0.1300 24,850 -0.02(-16.13%)
Oct 27, 2022 0.1300 0.1550 0.1300 0.1550 7,601 +0.02(+19.23%)
Oct 26, 2022 0.1300 0.1300 0.1300 0.1300 450 +0.00(+0.00%)
Oct 25, 2022 0.1300 0.1300 0.1300 0.1300 2,684 -0.02(-13.33%)
Oct 24, 2022 0.1500 0.1500 0.1310 0.1500 7,263 -0.02(-9.09%)
Oct 21, 2022 0.1580 0.1650 0.1490 0.1650 18,582 +0.00(+2.93%)
Oct 20, 2022 0.1600 0.1650 0.1600 0.1603 8,752 +0.00(+1.46%)
Oct 19, 2022 0.1600 0.1600 0.1580 0.1580 3,321 +0.02(+17.04%)
Oct 18, 2022 0.1450 0.1450 0.1350 0.1350 222,750 -0.02(-14.29%)
Oct 17, 2022 0.1450 0.1575 0.1450 0.1575 2,312 +0.01(+8.62%)
Oct 14, 2022 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Oct 13, 2022 0.1450 0.1450 0.1450 0.1450 237 +0.00(+0.00%)
Oct 12, 2022 0.1450 0.1450 0.1450 0.1450 664 +0.00(+0.00%)
Oct 11, 2022 0.1530 0.1575 0.1450 0.1450 3,342 +0.00(+0.00%)
Oct 10, 2022 0.1451 0.1500 0.1450 0.1450 7,306 -0.01(-3.33%)
Oct 07, 2022 0.1575 0.1780 0.1450 0.1500 10,955 -0.01(-4.76%)
Oct 06, 2022 0.1575 0.1700 0.1450 0.1575 5,207 +0.01(+8.62%)
Oct 05, 2022 0.1450 0.1450 0.1450 0.1450 4,926 +0.00(+3.57%)
Oct 04, 2022 0.1400 0.1400 0.1400 0.1400 561 +0.00(+0.00%)
Oct 03, 2022 0.1400 0.1600 0.1400 0.1400 2,633 +0.00(+0.00%)
Sep 30, 2022 0.1400 0.1400 0.1400 0.1400 6,420 +0.00(+0.00%)
Sep 29, 2022 0.1400 0.1400 0.1400 0.1400 2,305 +0.00(+0.00%)
Sep 28, 2022 0.1550 0.1550 0.1400 0.1400 5,128 -0.01(-9.68%)
Sep 27, 2022 0.1600 0.1600 0.1550 0.1550 4,494 -0.01(-3.13%)
Sep 26, 2022 0.1600 0.1690 0.1600 0.1600 18,023 +0.00(+0.00%)
Sep 23, 2022 0.1600 0.1650 0.1600 0.1600 87,642 +0.00(+0.00%)
Sep 22, 2022 0.1600 0.1600 0.1600 0.1600 2,040 -0.01(-5.88%)
Sep 21, 2022 0.1600 0.1700 0.1600 0.1700 1,311 -0.00(-2.30%)
Sep 20, 2022 0.1600 0.1740 0.1600 0.1740 26,645 +0.01(+7.87%)
Sep 19, 2022 0.1850 0.1850 0.1613 0.1613 358 +0.01(+4.06%)
Sep 16, 2022 0.1625 0.1625 0.1550 0.1550 4,893 +0.00(+0.00%)
Sep 15, 2022 0.1550 0.1648 0.1550 0.1550 47,590 -0.02(-8.82%)
Sep 14, 2022 0.1550 0.1700 0.1550 0.1700 2,026 +0.00(+0.00%)
Sep 13, 2022 0.1700 0.2462 0.1700 0.1700 40,500 -0.01(-5.56%)
Sep 12, 2022 0.1975 0.1975 0.1582 0.1800 12,306 +0.01(+9.09%)
Sep 08, 2022 0.1650 0 +0.01(+4.43%)
Sep 07, 2022 0.1635 0.1635 0.1550 0.1580 22,148 -0.00(-1.43%)
Sep 06, 2022 0.2000 0.2000 0.1603 0.1603 1,736 -0.04(-19.85%)
Sep 02, 2022 0.1673 0.2000 0.1600 0.2000 4,549 +0.03(+17.65%)
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.