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 (%)
Apr 01, 2020 0.3371 0.3371 0.3371 0 -0.06(-15.96%)
Mar 31, 2020 0.3996 0.5500 0.3626 0.4011 5,017,068 -0.04(-8.80%)
Mar 30, 2020 0.5270 0.5300 0.3000 0.4398 4,947,443 -0.05(-10.24%)
Mar 27, 2020 0.5100 0.6400 0.4303 0.4900 7,002,700 -0.30(-37.97%)
Mar 26, 2020 0.4000 1.030 0.3611 0.7900 9,038,368 +0.39(+97.50%)
Mar 25, 2020 0.4500 0.4700 0.3600 0.4000 1,153,741 -0.05(-11.45%)
Mar 24, 2020 0.5000 0.5000 0.4000 0.4517 1,696,265 -0.04(-7.82%)
Mar 23, 2020 0.6100 0.6200 0.4300 0.4900 2,001,233 -0.11(-18.33%)
Mar 20, 2020 0.8198 0.8198 0.5200 0.6000 3,192,900 -0.42(-41.18%)
Mar 19, 2020 1.210 2.100 0.7600 1.020 17,188,520 +0.32(+45.71%)
Mar 18, 2020 0.4400 1.020 0.4400 0.7000 3,436,048 +0.18(+34.62%)
Mar 17, 2020 0.4800 0.7480 0.3500 0.5200 645,327 +0.08(+18.18%)
Mar 16, 2020 0.4000 0.5100 0.3500 0.4400 182,182 +0.05(+12.73%)
Mar 13, 2020 0.4400 0.5080 0.3500 0.3903 16,400 +0.02(+4.81%)
Mar 12, 2020 0.3900 0.4459 0.3724 0.3724 43,850 -0.09(-19.91%)
Mar 11, 2020 0.4900 0.5380 0.4030 0.4650 9,978 +0.01(+2.94%)
Mar 10, 2020 0.4900 0.5261 0.4301 0.4517 38,246 +0.02(+5.32%)
Mar 09, 2020 0.5000 0.5126 0.4099 0.4289 41,865 -0.07(-14.22%)
Mar 06, 2020 0.5001 0.5800 0.4601 0.5000 43,500 -0.05(-9.29%)
Mar 05, 2020 0.5675 0.5675 0.5500 0.5512 7,118 -0.01(-2.43%)
Mar 04, 2020 0.5600 0.5650 0.5500 0.5649 13,254 +0.01(+1.47%)
Mar 03, 2020 0.5350 0.5798 0.5047 0.5567 97,489 +0.04(+7.06%)
Mar 02, 2020 0.5750 0.5750 0.5200 0.5200 21,178 +0.13(+33.40%)
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%)
Dec 02, 2019 0.6090 0.7000 0.6000 0.6770 67,921 +0.04(+7.07%)
Nov 29, 2019 0.6500 0.6910 0.6000 0.6323 44,400 -0.05(-7.00%)
Nov 27, 2019 0.6700 0.6800 0.6571 0.6799 14,800 +0.02(+2.44%)
Nov 26, 2019 0.6800 0.7080 0.6570 0.6637 28,236 -0.02(-2.45%)
Nov 25, 2019 0.6800 0.7500 0.6800 0.6804 20,363 -0.01(-2.10%)
Nov 22, 2019 0.6800 0.7211 0.6701 0.6950 21,700 +0.02(+3.42%)
Nov 21, 2019 0.7087 0.7500 0.6700 0.6720 10,675 -0.01(-1.18%)
Nov 20, 2019 0.6834 0.7465 0.6700 0.6800 38,949 -0.01(-1.45%)
Nov 19, 2019 0.7500 0.7500 0.6800 0.6900 28,775 -0.02(-2.35%)
Nov 18, 2019 0.7700 0.7980 0.6900 0.7066 58,910 -0.09(-11.68%)
Nov 15, 2019 0.8770 0.8782 0.7600 0.8000 52,900 +0.01(+0.63%)
Nov 14, 2019 0.8033 0.8352 0.7950 0.7950 13,432 -0.03(-3.75%)
Nov 13, 2019 0.8200 0.8428 0.7801 0.8260 24,698 -0.02(-2.82%)
Nov 12, 2019 0.8357 0.8800 0.8230 0.8500 21,826 -0.01(-1.16%)
Nov 11, 2019 0.8600 0.8600 0.8200 0.8600 6,374 +0.00(+0.00%)
Nov 08, 2019 0.8800 0.8800 0.8200 0.8600 13,300 +0.00(+0.00%)
Nov 07, 2019 0.8300 0.8900 0.8300 0.8600 42,139 +0.08(+10.24%)
Nov 06, 2019 0.8900 0.8900 0.7800 0.7801 67,328 -0.09(-10.85%)
Nov 05, 2019 0.8600 0.8801 0.8240 0.8750 15,120 -0.01(-0.57%)
Nov 04, 2019 0.8000 0.8900 0.7650 0.8800 64,118 +0.06(+7.32%)
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.