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 (%)
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%)
Oct 01, 2021 0.6111 0.6111 0.5820 0.5827 3,235 +0.00(+0.03%)
Sep 30, 2021 0.5525 0.6111 0.5338 0.5825 53,369 +0.02(+4.02%)
Sep 29, 2021 0.5710 0.6021 0.5600 0.5600 22,741 +0.01(+1.36%)
Sep 28, 2021 0.5505 0.5900 0.5402 0.5525 38,165 -0.01(-2.54%)
Sep 27, 2021 0.5421 0.5965 0.5408 0.5669 18,789 +0.00(+0.21%)
Sep 24, 2021 0.6000 0.6000 0.5347 0.5657 44,895 -0.02(-4.12%)
Sep 23, 2021 0.6500 0.6534 0.5802 0.5900 23,762 -0.05(-7.84%)
Sep 22, 2021 0.6520 0.6598 0.6402 0.6402 7,367 +0.00(+0.09%)
Sep 21, 2021 0.6540 0.6540 0.6037 0.6396 32,525 +0.04(+6.42%)
Sep 20, 2021 0.5928 0.6010 0.5667 0.6010 14,399 -0.00(-0.66%)
Sep 17, 2021 0.5940 0.6159 0.5940 0.6050 13,539 +0.00(+0.10%)
Sep 16, 2021 0.6168 0.6168 0.5793 0.6044 22,764 +0.01(+2.44%)
Sep 15, 2021 0.6095 0.6264 0.5738 0.5900 44,728 -0.02(-3.91%)
Sep 14, 2021 0.6111 0.6369 0.6100 0.6140 36,345 -0.00(-0.10%)
Sep 13, 2021 0.6220 0.6397 0.6146 0.6146 18,166 -0.05(-7.52%)
Sep 10, 2021 0.6400 0.6646 0.6305 0.6646 24,246 +0.02(+2.37%)
Sep 09, 2021 0.6622 0.6652 0.6205 0.6492 38,046 -0.02(-3.10%)
Sep 08, 2021 0.6542 0.6700 0.6542 0.6700 9,667 +0.01(+0.78%)
Sep 07, 2021 0.7099 0.7099 0.6570 0.6648 26,141 -0.01(-1.82%)
Sep 03, 2021 0.7464 0.7464 0.6771 0.6771 97,735 -0.05(-7.37%)
Sep 02, 2021 0.7286 0.7727 0.7286 0.7310 21,056 -0.01(-1.65%)
Sep 01, 2021 0.7729 0.7818 0.7390 0.7433 5,283 +0.01(+1.38%)
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%)
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.