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 (%)
Aug 31, 2021 0.7188 0.7545 0.7026 0.7332 17,821 -0.02(-2.24%)
Aug 30, 2021 0.7040 0.7750 0.7040 0.7500 27,841 -0.02(-2.62%)
Aug 27, 2021 0.7411 0.7774 0.7254 0.7702 12,188 +0.03(+3.58%)
Aug 26, 2021 0.7400 0.8122 0.7112 0.7436 7,697 -0.04(-4.67%)
Aug 25, 2021 0.7705 0.8001 0.7411 0.7800 15,995 +0.02(+1.96%)
Aug 24, 2021 0.7880 0.7880 0.7324 0.7650 24,693 +0.02(+3.09%)
Aug 23, 2021 0.7128 0.7500 0.6955 0.7421 7,871 +0.02(+3.07%)
Aug 20, 2021 0.7000 0.7251 0.6984 0.7200 10,455 +0.02(+3.24%)
Aug 19, 2021 0.7180 0.7671 0.6974 0.6974 11,256 -0.04(-5.76%)
Aug 18, 2021 0.6720 0.7481 0.6720 0.7400 56,102 +0.03(+4.03%)
Aug 17, 2021 0.7280 0.7324 0.7048 0.7113 29,269 +0.06(+8.89%)
Aug 16, 2021 0.6162 0.6532 0.6162 0.6532 9,618 +0.02(+3.04%)
Aug 13, 2021 0.6499 0.6499 0.6200 0.6339 26,200 +0.01(+2.26%)
Aug 12, 2021 0.6241 0.6407 0.5962 0.6199 11,659 +0.01(+1.31%)
Aug 11, 2021 0.6210 0.6437 0.6040 0.6119 15,177 -0.02(-3.76%)
Aug 10, 2021 0.6575 0.6575 0.6015 0.6358 12,576 +0.00(+0.78%)
Aug 09, 2021 0.6250 0.6498 0.5800 0.6309 50,058 -0.01(-1.90%)
Aug 06, 2021 0.6795 0.6795 0.6355 0.6431 17,434 -0.03(-4.30%)
Aug 05, 2021 0.6662 0.6970 0.6657 0.6720 8,334 +0.02(+2.44%)
Aug 04, 2021 0.6990 0.7584 0.6520 0.6560 37,769 -0.08(-10.66%)
Aug 03, 2021 0.7600 0.7600 0.7160 0.7343 12,786 +0.00(+0.59%)
Aug 02, 2021 0.6492 0.7600 0.6491 0.7300 26,239 -0.01(-1.35%)
Jul 30, 2021 0.7740 0.7865 0.7189 0.7400 34,374 -0.09(-11.06%)
Jul 29, 2021 0.8448 0.8448 0.7836 0.8320 68,889 -0.01(-0.95%)
Jul 28, 2021 0.7991 0.8630 0.7991 0.8400 49,397 -0.01(-1.19%)
Jul 27, 2021 0.8152 0.8718 0.8152 0.8501 83,880 -0.02(-2.82%)
Jul 26, 2021 0.8933 0.8933 0.8671 0.8748 21,818 -0.02(-1.80%)
Jul 23, 2021 0.9500 0.9500 0.8710 0.8908 19,223 -0.01(-1.22%)
Jul 22, 2021 0.8626 0.9018 0.8626 0.9018 22,648 +0.01(+1.33%)
Jul 21, 2021 0.8734 0.8900 0.8734 0.8900 16,049 +0.02(+2.24%)
Jul 20, 2021 0.8500 0.9000 0.8500 0.8705 14,117 -0.03(-3.28%)
Jul 19, 2021 0.8675 0.9000 0.8581 0.9000 71,571 +0.01(+1.36%)
Jul 16, 2021 0.9365 0.9365 0.8642 0.8879 31,363 -0.01(-1.17%)
Jul 15, 2021 0.9026 0.9276 0.8600 0.8984 45,006 +0.00(+0.10%)
Jul 14, 2021 0.9021 0.9444 0.8847 0.8975 30,148 -0.02(-2.55%)
Jul 13, 2021 0.8550 0.9210 0.8550 0.9210 4,137 -0.01(-0.66%)
Jul 12, 2021 0.9003 0.9483 0.8660 0.9271 14,420 -0.00(-0.31%)
Jul 09, 2021 0.9318 0.9400 0.9036 0.9300 19,390 +0.01(+1.09%)
Jul 08, 2021 0.9210 0.9322 0.9060 0.9200 35,634 +0.03(+2.82%)
Jul 07, 2021 0.9536 0.9536 0.8948 0.8948 22,938 -0.05(-4.99%)
Jul 06, 2021 0.9150 1.000 0.9100 0.9418 14,885 -0.03(-2.90%)
Jul 02, 2021 0.9716 0.9807 0.9162 0.9699 24,525 +0.07(+7.77%)
Jul 01, 2021 1.020 1.020 0.8400 0.9000 15,696 -0.09(-9.09%)
Jun 30, 2021 0.8770 0.9900 0.8770 0.9900 13,299 +0.07(+7.29%)
Jun 29, 2021 0.8781 0.9617 0.8781 0.9227 57,734 -0.01(-0.78%)
Jun 28, 2021 0.9934 0.9934 0.9300 0.9300 12,622 -0.02(-1.90%)
Jun 25, 2021 0.9523 0.9955 0.9480 0.9480 21,198 -0.01(-0.96%)
Jun 24, 2021 1.000 1.000 0.8700 0.9572 34,086 +0.02(+1.83%)
Jun 23, 2021 0.8800 0.9548 0.8752 0.9400 84,469 +0.09(+10.54%)
Jun 22, 2021 0.8604 0.9093 0.8383 0.8504 40,807 -0.07(-7.58%)
Jun 21, 2021 1.011 1.016 0.9100 0.9201 25,230 -0.12(-11.25%)
Jun 18, 2021 0.9090 1.037 0.8408 1.037 159,421 +0.06(+6.33%)
Jun 17, 2021 0.9700 1.050 0.9521 0.9750 124,952 -0.08(-7.58%)
Jun 16, 2021 1.089 1.096 1.040 1.055 134,934 -0.02(-1.86%)
Jun 15, 2021 1.190 1.190 1.060 1.075 53,725 -0.03(-2.93%)
Jun 14, 2021 1.129 1.130 1.080 1.107 32,932 -0.02(-1.99%)
Jun 11, 2021 1.139 1.163 1.110 1.130 67,617 -0.01(-0.84%)
Jun 10, 2021 1.140 1.150 1.130 1.140 46,567 -0.00(-0.04%)
Jun 09, 2021 1.160 1.160 1.120 1.140 53,307 -0.01(-0.87%)
Jun 08, 2021 1.080 1.190 1.080 1.150 56,800 -0.01(-0.43%)
Jun 07, 2021 1.100 1.172 1.100 1.155 53,141 -0.02(-2.12%)
Jun 04, 2021 1.141 1.190 1.140 1.180 92,816 -0.01(-0.84%)
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.