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 (%)
Jul 31, 2019 0.7700 0.7980 0.7300 0.7517 80,784 +0.01(+1.57%)
Jul 30, 2019 0.8050 0.8199 0.7053 0.7401 139,730 -0.06(-7.49%)
Jul 29, 2019 0.8800 0.8900 0.8000 0.8000 162,821 -0.06(-6.98%)
Jul 26, 2019 0.8100 0.9000 0.8100 0.8600 180,700 +0.03(+3.86%)
Jul 25, 2019 0.7800 0.8300 0.7800 0.8280 70,174 +0.05(+6.15%)
Jul 24, 2019 0.8300 0.8300 0.7800 0.7800 95,675 -0.01(-1.48%)
Jul 23, 2019 0.8600 0.8646 0.7900 0.7917 196,106 -0.04(-4.61%)
Jul 22, 2019 0.8500 0.8500 0.7800 0.8300 397,357 +0.07(+9.21%)
Jul 19, 2019 0.8000 0.8500 0.7600 0.7600 113,500 -0.04(-5.21%)
Jul 18, 2019 0.8500 0.8500 0.7802 0.8018 73,687 -0.05(-5.67%)
Jul 17, 2019 0.8300 0.8600 0.8100 0.8500 70,292 +0.00(+0.00%)
Jul 16, 2019 0.8100 0.9700 0.8000 0.8500 776,477 +0.03(+3.66%)
Jul 15, 2019 0.7900 0.9000 0.7800 0.8200 344,319 +0.05(+6.42%)
Jul 12, 2019 0.7900 0.8200 0.7505 0.7705 154,200 -0.05(-6.04%)
Jul 11, 2019 0.8500 0.8500 0.8000 0.8200 156,966 +0.00(+0.00%)
Jul 10, 2019 0.8200 0.9030 0.8000 0.8200 108,954 -0.03(-3.53%)
Jul 09, 2019 0.9300 0.9500 0.8000 0.8500 550,022 -0.06(-6.70%)
Jul 08, 2019 0.9500 0.9500 0.9110 0.9110 112,428 -0.05(-5.63%)
Jul 05, 2019 0.9500 0.9900 0.9200 0.9654 73,900 -0.00(-0.47%)
Jul 03, 2019 0.9800 1.000 0.9000 0.9700 168,600 -0.01(-1.12%)
Jul 02, 2019 1.080 1.090 0.9786 0.9810 418,665 -0.06(-5.67%)
Jul 01, 2019 1.090 1.090 1.030 1.040 160,109 -0.06(-5.45%)
Jun 28, 2019 1.130 1.140 1.020 1.100 336,000 +0.07(+6.80%)
Jun 27, 2019 1.170 1.550 1.000 1.030 2,498,553 +0.02(+1.98%)
Jun 26, 2019 1.000 1.040 0.9800 1.010 29,670 +0.02(+2.02%)
Jun 25, 2019 1.120 1.120 0.9800 0.9900 61,555 -0.01(-1.00%)
Jun 24, 2019 1.110 1.250 1.000 1.000 264,503 -0.03(-2.91%)
Jun 21, 2019 1.030 1.090 1.020 1.030 49,500 -0.01(-1.34%)
Jun 20, 2019 1.100 1.100 1.020 1.044 125,259 +0.05(+5.45%)
Jun 19, 2019 1.020 1.020 0.9600 0.9900 18,745 -0.05(-4.81%)
Jun 18, 2019 1.050 1.050 1.000 1.040 10,091 -0.01(-0.95%)
Jun 17, 2019 1.000 1.050 0.9300 1.050 35,807 +0.00(+0.00%)
Jun 14, 2019 0.9910 1.098 0.9780 1.050 24,800 +0.01(+0.96%)
Jun 13, 2019 0.9800 1.050 0.9600 1.040 48,538 +0.11(+11.59%)
Jun 12, 2019 0.9300 1.000 0.9300 0.9320 23,501 -0.04(-4.47%)
Jun 11, 2019 0.8800 1.010 0.8800 0.9756 14,869 +0.03(+3.54%)
Jun 10, 2019 0.9502 0.9970 0.9040 0.9422 48,880 -0.06(-5.59%)
Jun 07, 2019 1.040 1.040 0.9500 0.9980 19,900 +0.04(+4.36%)
Jun 06, 2019 1.050 1.050 0.9202 0.9563 118,649 -0.15(-13.85%)
Jun 05, 2019 1.090 1.150 0.9900 1.110 152,530 +0.02(+1.83%)
Jun 04, 2019 1.000 1.090 0.9220 1.090 107,098 +0.21(+23.85%)
Jun 03, 2019 0.9200 1.230 0.8230 0.8801 225,874 -0.26(-22.80%)
May 31, 2019 1.210 1.210 1.140 1.140 67,400 -0.08(-6.56%)
May 30, 2019 1.140 1.420 1.140 1.220 539,908 +0.06(+5.17%)
May 29, 2019 1.050 1.220 1.050 1.160 131,679 +0.11(+10.48%)
May 28, 2019 1.080 1.110 1.000 1.050 36,040 -0.07(-6.25%)
May 24, 2019 1.170 1.200 1.064 1.120 47,100 -0.05(-4.27%)
May 23, 2019 1.190 1.250 1.140 1.170 74,467 -0.05(-4.10%)
May 22, 2019 1.200 1.250 1.120 1.220 106,922 +0.02(+2.09%)
May 21, 2019 1.170 1.260 1.120 1.195 116,123 -0.00(-0.42%)
May 20, 2019 1.250 1.260 1.154 1.200 43,233 +0.03(+2.56%)
May 17, 2019 1.250 1.250 1.070 1.170 151,400 -0.08(-6.40%)
May 16, 2019 1.340 1.340 1.250 1.250 108,551 -0.12(-8.76%)
May 15, 2019 1.260 1.460 1.260 1.370 137,040 +0.07(+5.38%)
May 14, 2019 1.400 1.400 1.250 1.300 132,542 -0.09(-6.47%)
May 13, 2019 1.350 1.390 1.250 1.390 133,152 -0.01(-0.71%)
May 10, 2019 1.640 1.640 1.340 1.400 285,900 -0.26(-15.66%)
May 09, 2019 1.800 1.850 1.620 1.660 759,531 -0.28(-14.43%)
May 08, 2019 2.800 2.950 1.780 1.940 14,816,695 +0.42(+27.63%)
May 07, 2019 1.490 1.530 1.450 1.520 9,437 +0.03(+2.01%)
May 06, 2019 1.520 1.520 1.490 1.490 759 -0.04(-2.61%)
May 03, 2019 1.450 1.530 1.450 1.530 3,100 +0.05(+3.38%)
May 02, 2019 1.480 1.480 1.430 1.480 5,792 -0.00(-0.19%)
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.