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 (%)
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%)
Jan 03, 2022 0.2619 0.2975 0.2619 0.2901 2,707 -0.00(-0.51%)
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%)
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.