Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chanticleer Hlds (NQ: BURG )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.5501 0.5701 0.3898 0.3898 69,400 -0.16(-29.13%)
Feb 27, 2020 0.5500 0.5500 0.5100 0.5500 50,753 +0.00(+0.90%)
Feb 26, 2020 0.5502 0.5900 0.5451 0.5451 15,259 -0.01(-0.94%)
Feb 25, 2020 0.5900 0.5900 0.5450 0.5503 38,437 -0.01(-1.77%)
Feb 24, 2020 0.5401 0.6000 0.5401 0.5602 82,403 -0.04(-6.24%)
Feb 21, 2020 0.6100 0.6101 0.5803 0.5975 45,800 -0.01(-2.05%)
Feb 20, 2020 0.5927 0.6200 0.5784 0.6100 59,977 +0.02(+2.52%)
Feb 19, 2020 0.5400 0.6000 0.5305 0.5950 85,104 +0.02(+3.64%)
Feb 18, 2020 0.6000 0.6000 0.5500 0.5741 41,435 -0.03(-4.84%)
Feb 14, 2020 0.5605 0.6400 0.5353 0.6033 234,500 +0.04(+7.75%)
Feb 13, 2020 0.5304 0.5599 0.5303 0.5599 30,072 +0.02(+4.65%)
Feb 12, 2020 0.5387 0.5477 0.5300 0.5350 22,282 +0.00(+0.02%)
Feb 11, 2020 0.5600 0.5600 0.5000 0.5349 60,245 -0.03(-4.53%)
Feb 10, 2020 0.6143 0.6143 0.5201 0.5603 123,520 -0.03(-5.39%)
Feb 07, 2020 0.5700 0.6300 0.5700 0.5922 17,000 +0.01(+1.74%)
Feb 06, 2020 0.5899 0.6499 0.5720 0.5821 74,761 +0.00(+0.33%)
Feb 05, 2020 0.5900 0.5992 0.5750 0.5802 38,711 -0.00(-0.82%)
Feb 04, 2020 0.5800 0.6008 0.5701 0.5850 112,425 -0.03(-4.10%)
Feb 03, 2020 0.6250 0.6301 0.6016 0.6100 60,790 -0.03(-4.72%)
Jan 31, 2020 0.6310 0.6700 0.6309 0.6402 24,200 +0.00(+0.05%)
Jan 30, 2020 0.6700 0.6800 0.6310 0.6399 47,061 -0.01(-1.87%)
Jan 29, 2020 0.6375 0.6799 0.6300 0.6521 18,868 +0.02(+3.51%)
Jan 28, 2020 0.6600 0.6600 0.6300 0.6300 39,300 -0.01(-1.58%)
Jan 27, 2020 0.6800 0.7000 0.6019 0.6401 39,765 -0.04(-5.84%)
Jan 24, 2020 0.6600 0.6990 0.6500 0.6798 27,500 -0.05(-6.84%)
Jan 23, 2020 0.7000 0.7594 0.6602 0.7297 84,575 +0.03(+4.24%)
Jan 22, 2020 0.7300 0.7300 0.6500 0.7000 139,916 +0.00(+0.40%)
Jan 21, 2020 0.6500 0.7800 0.6500 0.6972 236,029 +0.04(+6.44%)
Jan 17, 2020 0.6213 0.6800 0.6203 0.6550 133,800 +0.04(+5.65%)
Jan 16, 2020 0.6300 0.6499 0.6000 0.6200 40,649 +0.01(+1.64%)
Jan 15, 2020 0.6500 0.6767 0.6000 0.6100 58,525 -0.04(-6.15%)
Jan 14, 2020 0.6500 0.6725 0.6500 0.6500 42,287 -0.01(-1.25%)
Jan 13, 2020 0.6088 0.7200 0.6038 0.6582 38,725 +0.03(+4.81%)
Jan 10, 2020 0.6520 0.6869 0.6120 0.6280 18,000 -0.05(-7.63%)
Jan 09, 2020 0.5800 0.6800 0.5800 0.6799 78,885 +0.06(+9.38%)
Jan 08, 2020 0.5800 0.6552 0.5800 0.6216 65,758 +0.04(+6.26%)
Jan 07, 2020 0.5820 0.5900 0.5800 0.5850 36,516 -0.00(-0.51%)
Jan 06, 2020 0.5820 0.5900 0.5820 0.5880 13,917 +0.01(+1.36%)
Jan 03, 2020 0.5521 0.5900 0.5521 0.5801 36,600 +0.00(+0.02%)
Jan 02, 2020 0.5686 0.5900 0.5526 0.5800 21,908 -0.01(-1.69%)
Dec 31, 2019 0.5900 0.6000 0.5522 0.5900 55,100 -0.00(-0.37%)
Dec 30, 2019 0.5600 0.5922 0.5495 0.5922 43,140 +0.02(+3.88%)
Dec 27, 2019 0.5501 0.5960 0.5300 0.5701 29,100 -0.01(-1.54%)
Dec 26, 2019 0.5601 0.5790 0.5500 0.5790 7,916 -0.00(-0.19%)
Dec 24, 2019 0.6100 0.6100 0.5600 0.5801 15,000 +0.02(+3.57%)
Dec 23, 2019 0.6000 0.6000 0.5600 0.5601 10,152 -0.01(-1.74%)
Dec 20, 2019 0.6000 0.6000 0.5500 0.5700 13,300 +0.00(+0.00%)
Dec 19, 2019 0.5500 0.6000 0.5500 0.5700 6,275 +0.02(+3.64%)
Dec 18, 2019 0.5700 0.5700 0.5500 0.5500 21,170 -0.00(-0.72%)
Dec 17, 2019 0.6000 0.6000 0.5518 0.5540 19,255 +0.00(+0.36%)
Dec 16, 2019 0.5400 0.5599 0.5391 0.5520 23,290 +0.01(+1.62%)
Dec 13, 2019 0.5455 0.5698 0.5429 0.5432 40,500 -0.03(-4.70%)
Dec 12, 2019 0.6100 0.6172 0.5700 0.5700 55,295 -0.02(-3.39%)
Dec 11, 2019 0.5800 0.5900 0.5500 0.5900 24,571 +0.01(+1.72%)
Dec 10, 2019 0.6041 0.6366 0.5390 0.5800 32,966 +0.00(+0.80%)
Dec 09, 2019 0.6000 0.6300 0.5660 0.5754 29,677 -0.03(-5.22%)
Dec 06, 2019 0.6200 0.6213 0.5600 0.6071 57,800 -0.01(-2.08%)
Dec 05, 2019 0.6002 0.6500 0.6002 0.6200 26,513 -0.00(-0.16%)
Dec 04, 2019 0.6500 0.6500 0.6100 0.6210 23,214 -0.04(-6.62%)
Dec 03, 2019 0.6700 0.6700 0.6321 0.6650 20,199 -0.01(-1.77%)
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.