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 (%)
Dec 31, 2021 0.3000 0.3104 0.2610 0.2916 80,408 +0.03(+9.46%)
Dec 30, 2021 0.2600 0.2768 0.2530 0.2664 54,948 -0.01(-2.45%)
Dec 29, 2021 0.2575 0.2820 0.2430 0.2731 111,048 -0.00(-1.76%)
Dec 28, 2021 0.2700 0.2900 0.2550 0.2780 50,350 +0.03(+11.20%)
Dec 27, 2021 0.2500 0.3093 0.2340 0.2500 53,585 -0.02(-7.41%)
Dec 23, 2021 0.2832 0.2875 0.2673 0.2700 13,246 -0.01(-4.05%)
Dec 22, 2021 0.2612 0.2926 0.2600 0.2814 13,394 +0.02(+5.95%)
Dec 21, 2021 0.2530 0.2863 0.2530 0.2656 11,312 -0.02(-5.38%)
Dec 20, 2021 0.2791 0.2940 0.2700 0.2807 17,428 +0.00(+0.04%)
Dec 17, 2021 0.2830 0.3027 0.2798 0.2806 27,798 -0.02(-7.58%)
Dec 16, 2021 0.3130 0.3405 0.3036 0.3036 23,505 -0.01(-2.03%)
Dec 15, 2021 0.3300 0.3300 0.2701 0.3099 199,615 -0.03(-7.49%)
Dec 14, 2021 0.3884 0.3905 0.3200 0.3350 64,444 -0.06(-14.37%)
Dec 13, 2021 0.4100 0.4100 0.3772 0.3912 50,444 -0.01(-3.29%)
Dec 10, 2021 0.4002 0.4176 0.3998 0.4045 24,505 +0.01(+2.22%)
Dec 09, 2021 0.3540 0.4064 0.3540 0.3957 12,528 +0.02(+4.96%)
Dec 08, 2021 0.3870 0.4040 0.3770 0.3770 19,311 -0.01(-2.96%)
Dec 07, 2021 0.3770 0.3904 0.3670 0.3885 15,708 +0.00(+0.91%)
Dec 06, 2021 0.4124 0.4389 0.3800 0.3850 43,229 +0.01(+1.32%)
Dec 03, 2021 0.4500 0.4535 0.3800 0.3800 16,317 -0.07(-15.39%)
Dec 02, 2021 0.5140 0.5140 0.4205 0.4491 15,360 +0.00(+0.18%)
Dec 01, 2021 0.4967 0.5034 0.4483 0.4483 41,795 -0.05(-10.64%)
Nov 30, 2021 0.4420 0.5069 0.4420 0.5017 40,674 +0.04(+8.71%)
Nov 29, 2021 0.4741 0.4969 0.4490 0.4615 47,079 -0.02(-4.90%)
Nov 26, 2021 0.5071 0.5290 0.4853 0.4853 35,609 -0.03(-6.69%)
Nov 24, 2021 0.5094 0.5345 0.5094 0.5201 26,711 +0.01(+1.50%)
Nov 23, 2021 0.4986 0.5292 0.4888 0.5124 8,434 +0.02(+4.57%)
Nov 22, 2021 0.5129 0.5129 0.4900 0.4900 17,867 -0.01(-1.59%)
Nov 19, 2021 0.5137 0.5147 0.4972 0.4979 19,144 +0.01(+1.26%)
Nov 18, 2021 0.5180 0.5100 0.4917 0.4917 37,119 -0.03(-5.44%)
Nov 17, 2021 0.5115 0.5298 0.5106 0.5200 55,943 +0.00(+0.04%)
Nov 16, 2021 0.5271 0.5298 0.5151 0.5198 164,711 -0.02(-2.93%)
Nov 15, 2021 0.5327 0.5376 0.5096 0.5355 52,171 +0.02(+3.34%)
Nov 12, 2021 0.4910 0.5295 0.4910 0.5182 16,466 +0.00(+0.56%)
Nov 11, 2021 0.5200 0.5300 0.5150 0.5153 9,064 -0.01(-2.77%)
Nov 10, 2021 0.5348 0.5300 140,398 +0.00(+0.78%)
Nov 09, 2021 0.5389 0.5390 0.5259 0.5259 3,647 +0.00(+0.86%)
Nov 08, 2021 0.5099 0.5370 0.5099 0.5214 30,695 +0.00(+0.27%)
Nov 05, 2021 0.5203 0.5293 0.5192 0.5200 13,847 +0.02(+3.13%)
Nov 04, 2021 0.5192 0.5467 0.5042 0.5042 66,367 -0.01(-2.87%)
Nov 03, 2021 0.4932 0.5450 0.4859 0.5191 23,325 +0.01(+2.93%)
Nov 02, 2021 0.5282 0.5310 0.4675 0.5043 71,912 -0.02(-2.96%)
Nov 01, 2021 0.5523 0.5532 0.5176 0.5197 50,698 -0.02(-3.74%)
Oct 29, 2021 0.5546 0.5546 0.5200 0.5399 31,611 -0.03(-5.28%)
Oct 28, 2021 0.5750 0.5770 0.5578 0.5700 11,272 +0.01(+1.30%)
Oct 27, 2021 0.5750 0.5750 0.5456 0.5627 32,203 -0.01(-1.14%)
Oct 26, 2021 0.5680 0.5692 17,860 +0.01(+0.99%)
Oct 25, 2021 0.5550 0.5750 0.5550 0.5636 41,156 +0.01(+2.45%)
Oct 22, 2021 0.5300 0.5930 0.5300 0.5501 28,080 -0.04(-6.86%)
Oct 21, 2021 0.5550 0.5906 0.5550 0.5906 20,773 +0.01(+1.93%)
Oct 20, 2021 0.5857 0.6000 0.5779 0.5794 11,737 +0.01(+1.63%)
Oct 19, 2021 0.5792 0.5835 0.5600 0.5701 5,672 -0.01(-2.11%)
Oct 18, 2021 0.6000 0.6000 0.5713 0.5824 36,020 -0.01(-2.48%)
Oct 15, 2021 0.6252 0.6252 0.5860 0.5972 25,812 -0.01(-1.24%)
Oct 14, 2021 0.6494 0.6494 0.5953 0.6047 15,930 -0.02(-3.88%)
Oct 13, 2021 0.6400 0.6468 0.6250 0.6291 16,037 +0.00(+0.74%)
Oct 12, 2021 0.6205 0.6499 0.6205 0.6245 11,511 +0.00(+0.76%)
Oct 11, 2021 0.5950 0.6694 0.5950 0.6198 7,936 +0.01(+1.61%)
Oct 08, 2021 0.6450 0.6450 0.6009 0.6100 12,072 -0.03(-4.66%)
Oct 07, 2021 0.6088 0.6540 0.6088 0.6398 8,399 -0.00(-0.54%)
Oct 06, 2021 0.6302 0.6467 0.5865 0.6433 12,613 +0.03(+4.26%)
Oct 05, 2021 0.6700 0.6700 0.6170 0.6170 25,343 -0.02(-3.37%)
Oct 04, 2021 0.5672 0.6800 0.5620 0.6385 35,370 +0.06(+9.58%)
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.