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 (%)
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%)
May 02, 2022 0.2500 0.2514 0.2380 0.2500 17,401 -0.01(-5.45%)
Apr 29, 2022 0.2631 0.2750 0.2594 0.2644 28,740 +0.01(+4.88%)
Apr 28, 2022 0.2350 0.2638 0.2350 0.2521 4,043 -0.00(-0.90%)
Apr 27, 2022 0.2438 0.2544 0.2325 0.2544 6,921 +0.01(+4.31%)
Apr 26, 2022 0.2721 0.2748 0.2398 0.2439 58,324 -0.03(-10.36%)
Apr 25, 2022 0.2772 0.2980 0.2721 0.2721 11,442 -0.01(-4.53%)
Apr 22, 2022 0.2969 0.2969 0.2817 0.2850 9,376 -0.01(-3.39%)
Apr 21, 2022 0.2869 0.2950 0.2855 0.2950 8,988 +0.01(+2.08%)
Apr 20, 2022 0.2899 0.2980 0.2860 0.2890 6,485 -0.00(-0.76%)
Apr 19, 2022 0.2953 0.2953 0.2877 0.2912 13,395 +0.00(+1.22%)
Apr 18, 2022 0.2990 0.3061 0.2877 0.2877 13,717 -0.01(-4.67%)
Apr 14, 2022 0.2959 0.3018 0.2957 0.3018 16,681 +0.01(+1.75%)
Apr 13, 2022 0.2992 0.3074 0.2966 0.2966 4,402 +0.00(+0.61%)
Apr 12, 2022 0.2956 0.2956 0.2940 0.2948 23,189 +0.02(+6.43%)
Apr 11, 2022 0.2946 0.2946 0.2770 0.2770 10,085 -0.02(-6.04%)
Apr 08, 2022 0.3060 0.3060 0.2875 0.2948 12,448 -0.01(-3.66%)
Apr 07, 2022 0.3109 0.3109 0.2950 0.3060 4,002 -0.01(-2.55%)
Apr 06, 2022 0.3152 0.3152 0.3006 0.3140 13,676 -0.01(-1.88%)
Apr 05, 2022 0.3154 0.3233 0.3154 0.3200 17,422 -0.00(-1.02%)
Apr 04, 2022 0.3150 0.3233 0.3100 0.3233 30,440 +0.01(+2.90%)
Apr 01, 2022 0.3180 0.3198 0.3000 0.3142 18,415 -0.00(-1.50%)
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%)
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.