HOTRW

Chanticleer Holdings, Inc. Historical Stock Prices

$0.385
*  
0.0087
2.21%
Get HOTRW Alerts
*Delayed - data as of Jul. 28, 2015 15:35 ET  -  Find a broker to begin trading HOTRW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HOTRW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:35 N/A  0.385  0.385  0.385 111
07/27/2015 0.3937 0.3937 0.3937 0.3937 120
07/24/2015 0.375 0.375 0.375 0.375 100
07/23/2015 0.4 0.4222 0.26 0.38 5,150
07/22/2015 0.37 0.37 0.37 0.37 00
07/21/2015 0.37 0.37 0.37 0.37 00
07/20/2015 0.37 0.37 0.37 0.37 00
07/17/2015 0.37 0.4 0.37 0.37 709
07/16/2015 0.2401 0.4129 0.2401 0.39 3,100
07/15/2015 0.3549 0.3675 0.3499 0.3675 10,520
07/14/2015 0.46 0.46 0.35 0.35 1,200
07/13/2015 0.38 0.38 0.32 0.32 1,200
07/10/2015 0.34 0.38 0.34 0.37 361
07/09/2015 0.39 0.39 0.39 0.39 113
07/08/2015 0.4 0.4 0.4 0.4 100
07/07/2015 0.42 0.45 0.42 0.43 4,200
07/06/2015 0.43 0.48 0.41 0.41 600
07/02/2015 0.5 0.5 0.4232 0.4232 1,400
07/01/2015 0.435 0.435 0.435 0.435 158
06/30/2015 0.42 0.431 0.42 0.431 10,000
06/29/2015 0.43 0.43 0.43 0.43 416
06/26/2015 0.43 0.43 0.43 0.43 200
06/25/2015 0.4095 0.4095 0.4095 0.4095 00
06/24/2015 0.4095 0.4095 0.4095 0.4095 00
06/23/2015 0.443 0.4616 0.4095 0.4095 6,490
06/22/2015 0.5 0.5 0.5 0.5 00
06/19/2015 0.5 0.5 0.5 0.5 00
06/18/2015 0.499 0.5 0.492 0.5 7,500
06/17/2015 0.45 0.45 0.45 0.45 2,024
06/16/2015 0.5 0.5 0.5 0.5 00
06/15/2015 0.5 0.5 0.5 0.5 00
06/12/2015 0.5 0.5 0.5 0.5 3,005
06/11/2015 0.5 0.5 0.5 0.5 00
06/10/2015 0.5 0.5 0.5 0.5 00
06/09/2015 0.5 0.5 0.5 0.5 200
06/08/2015 0.54 0.54 0.54 0.54 00
06/05/2015 0.54 0.54 0.51 0.54 2,508
06/04/2015 0.5 0.58 0.5 0.55 832
06/03/2015 0.65 0.65 0.65 0.65 00
06/02/2015 0.65 0.65 0.65 0.65 00
06/01/2015 0.65 0.65 0.65 0.65 00
05/29/2015 0.65 0.65 0.65 0.65 00
05/28/2015 0.65 0.68 0.65 0.65 16,874
05/27/2015 0.5988 0.684 0.5988 0.684 2,502
05/26/2015 0.5 0.5 0.5 0.5 00
05/22/2015 0.6 0.61 0.42 0.5 11,576
05/21/2015 0.7 0.7 0.63 0.65 6,844
05/20/2015 0.7 0.7 0.6595 0.66 2,340
05/19/2015 0.75 0.75 0.65 0.7 25,258
05/18/2015 0.58 0.7999 0.58 0.7968 87,496
05/15/2015 0.45 0.7 0.45 0.68 38,539
05/14/2015 0.47 0.5 0.41 0.5 31,170
05/13/2015 0.42 0.49 0.35 0.47 25,647
05/12/2015 0.46 0.46 0.25 0.3499 46,578
05/11/2015 0.25 0.28 0.2 0.28 7,200
05/08/2015 0.39 0.39 0.39 0.39 00
05/07/2015 0.39 0.39 0.39 0.39 110
05/06/2015 0.42 0.42 0.42 0.42 150
05/05/2015 0.39 0.46 0.39 0.41 5,710
05/04/2015 0.348 0.348 0.348 0.348 00
05/01/2015 0.1113 0.348 0.1113 0.348 328
04/30/2015 0.38 0.38 0.38 0.38 00
04/29/2015 0.38 0.38 0.38 0.38 00
04/28/2015 0.38 0.38 0.38 0.38 100
04/27/2015 0.3675 0.3999 0.3675 0.3899 420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?