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 (%)
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%)
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.