FinancialContent is the trusted provider of stock market information to the media industry.
Chanticleer Hldgs (NQ: BURG)
0.6100 USD  -0.0100 (-1.61%)
Official Closing Price  /  Updated: 3:59 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 0.6100 0.6510 0.6100 0.6100 178,500 -0.01(-1.61%)
Aug 15, 2019 0.6600 0.6600 0.5350 0.6200 390,653 -0.11(-15.07%)
Aug 14, 2019 0.8000 0.8200 0.7000 0.7300 177,765 +0.01(+0.69%)
Aug 13, 2019 0.7746 0.8299 0.7000 0.7250 166,799 -0.05(-6.40%)
Aug 12, 2019 0.6800 0.7900 0.6601 0.7746 214,837 +0.09(+13.74%)
Aug 09, 2019 0.7001 0.7600 0.6700 0.6810 69,600 -0.05(-6.53%)
Aug 08, 2019 0.7200 0.7900 0.6900 0.7286 95,802 -0.00(-0.19%)
Aug 07, 2019 0.7216 0.7799 0.6900 0.7300 51,904 -0.02(-2.67%)
Aug 06, 2019 0.7400 0.8000 0.7203 0.7500 15,194 +0.01(+1.35%)
Aug 05, 2019 0.7600 0.8338 0.7400 0.7400 69,318 -0.02(-2.63%)
Aug 02, 2019 0.7100 0.7631 0.7100 0.7600 73,300 +0.04(+5.44%)
Aug 01, 2019 0.7520 0.8000 0.6700 0.7208 112,969 -0.03(-4.11%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.