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 (%)
Mar 31, 2022 0.3300 0.3300 0.3033 0.3190 12,603 -0.01(-3.30%)
Mar 30, 2022 0.3320 0.3402 0.3115 0.3299 38,020 +0.01(+3.16%)
Mar 29, 2022 0.3218 0.3218 0.3098 0.3198 11,419 +0.01(+2.01%)
Mar 28, 2022 0.3020 0.3229 0.3020 0.3135 17,273 +0.00(+0.61%)
Mar 25, 2022 0.3138 0.3312 0.3116 0.3116 19,709 +0.02(+5.63%)
Mar 24, 2022 0.3139 0.3139 0.2880 0.2950 51,113 -0.01(-4.16%)
Mar 23, 2022 0.3148 0.3156 0.3037 0.3078 21,293 -0.01(-2.41%)
Mar 22, 2022 0.3245 0.3245 0.3001 0.3154 37,434 -0.01(-2.59%)
Mar 21, 2022 0.3126 0.3241 0.3124 0.3238 13,154 +0.00(+1.28%)
Mar 18, 2022 0.3342 0.3350 0.3184 0.3197 13,618 -0.02(-6.66%)
Mar 17, 2022 0.3434 0.3554 0.3391 0.3425 6,924 -0.01(-3.11%)
Mar 16, 2022 0.3712 0.3712 0.3535 0.3535 34,852 -0.03(-7.22%)
Mar 15, 2022 0.4001 0.4001 0.3810 0.3810 6,460 -0.02(-4.65%)
Mar 14, 2022 0.4100 0.4100 0.3862 0.3996 11,451 -0.01(-2.54%)
Mar 11, 2022 0.3833 0.4100 0.3833 0.4100 7,069 +0.00(+0.07%)
Mar 10, 2022 0.4012 0.4097 0.3967 0.4097 1,374 -0.00(-0.07%)
Mar 09, 2022 0.4080 0.4158 0.3851 0.4100 33,100 +0.00(+0.96%)
Mar 08, 2022 0.4020 0.4535 0.3780 0.4061 42,339 -0.04(-9.80%)
Mar 07, 2022 0.4570 0.4946 0.4502 0.4502 36,899 -0.02(-3.93%)
Mar 04, 2022 0.4285 0.4740 0.4177 0.4686 141,076 +0.05(+12.89%)
Mar 03, 2022 0.3370 0.4800 0.3370 0.4151 68,565 +0.08(+22.99%)
Mar 02, 2022 0.3084 0.3375 0.3084 0.3375 33,650 +0.03(+11.02%)
Mar 01, 2022 0.3012 0.3087 0.2960 0.3040 5,234 +0.01(+1.67%)
Feb 28, 2022 0.3001 0.3131 0.2990 0.2990 19,667 +0.00(+0.03%)
Feb 25, 2022 0.2950 0.3120 0.2960 0.2989 3,160 +0.01(+2.75%)
Feb 24, 2022 0.2711 0.3040 0.2695 0.2909 29,759 +0.01(+2.21%)
Feb 23, 2022 0.2870 0.2963 0.2846 0.2846 12,926 -0.00(-0.94%)
Feb 22, 2022 0.2950 0.2950 0.2854 0.2873 17,122 -0.01(-2.61%)
Feb 18, 2022 0.2950 0 -0.00(-1.34%)
Feb 17, 2022 0.3000 0.3026 0.2906 0.2990 22,028 -0.00(-0.33%)
Feb 16, 2022 0.2950 0.3000 0.2950 0.3000 21,122 +0.02(+7.91%)
Feb 15, 2022 0.2700 0.2784 0.2700 0.2780 1,181 +0.01(+2.73%)
Feb 14, 2022 0.2695 0.2826 0.2693 0.2706 3,779 -0.02(-5.58%)
Feb 11, 2022 0.2978 0.2978 0.2845 0.2866 2,882 -0.01(-3.21%)
Feb 10, 2022 0.3000 0.3051 0.2916 0.2961 6,670 -0.00(-0.94%)
Feb 09, 2022 0.2908 0.3044 0.2908 0.2989 9,671 +0.01(+3.00%)
Feb 08, 2022 0.2872 0.3043 0.2849 0.2902 3,266 +0.01(+2.51%)
Feb 07, 2022 0.2822 0.3033 0.2822 0.2831 17,649 -0.00(-0.35%)
Feb 04, 2022 0.2904 0.2904 0.2662 0.2841 7,051 +0.02(+6.29%)
Feb 03, 2022 0.2673 0.2673 17,851 -0.01(-4.54%)
Feb 02, 2022 0.2870 0.3081 0.2757 0.2800 24,171 -0.03(-9.27%)
Feb 01, 2022 0.2969 0.3086 0.2857 0.3086 20,086 +0.02(+5.58%)
Jan 31, 2022 0.2648 0.2923 0.2923 47,758 +0.03(+10.51%)
Jan 28, 2022 0.2625 0.2747 0.2550 0.2645 25,528 -0.00(-0.19%)
Jan 27, 2022 0.2825 0.2925 0.2600 0.2650 10,325 -0.03(-9.86%)
Jan 26, 2022 0.2652 0.2940 0.2573 0.2940 24,303 +0.02(+6.95%)
Jan 25, 2022 0.2627 0.2821 0.2590 0.2749 10,548 +0.01(+4.56%)
Jan 24, 2022 0.2771 0.2900 0.2598 0.2629 8,350 -0.02(-6.61%)
Jan 21, 2022 0.3194 0.3198 0.2815 0.2815 66,836 -0.04(-12.14%)
Jan 20, 2022 0.3400 0.3400 0.3204 0.3204 9,467 -0.03(-8.22%)
Jan 19, 2022 0.3384 0.3491 0.3384 0.3491 5,613 +0.01(+2.68%)
Jan 18, 2022 0.3400 0.3434 0.3337 0.3400 7,705 +0.02(+5.46%)
Jan 14, 2022 0.3224 0 -0.02(-6.44%)
Jan 13, 2022 0.3268 0.3490 0.3268 0.3446 27,698 +0.01(+4.01%)
Jan 12, 2022 0.3523 0.3523 0.3281 0.3313 7,789 -0.01(-2.56%)
Jan 11, 2022 0.3060 0.3400 0.3060 0.3400 5,571 +0.01(+4.29%)
Jan 10, 2022 0.3264 0.3478 0.3200 0.3260 7,560 -0.01(-3.61%)
Jan 07, 2022 0.3225 0.3488 0.3203 0.3382 26,589 +0.01(+4.06%)
Jan 06, 2022 0.3301 0.3500 0.3247 0.3250 11,626 -0.01(-1.54%)
Jan 05, 2022 0.2769 0.3301 0.2769 0.3301 11,549 +0.04(+13.83%)
Jan 04, 2022 0.2835 0.3110 0.2758 0.2900 14,833 -0.00(-0.03%)
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.