Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Choom Hldgs Inc (OP: CHOOF )

0.0001 UNCHANGED
Last Price Updated: 2:53 PM EST, Feb 15, 2024 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 (%)
Aug 31, 2018 0.9500 0.9500 0.9500 0 +0.01(+0.81%)
Aug 30, 2018 0.9500 0.9609 0.9200 0.9424 204,954 +0.01(+1.33%)
Aug 29, 2018 0.9072 0.9737 0.8810 0.9300 318,236 +0.03(+3.33%)
Aug 28, 2018 0.9503 0.9800 0.8949 0.9000 471,257 -0.06(-6.23%)
Aug 27, 2018 0.9095 0.9700 0.9000 0.9598 300,811 +0.07(+7.46%)
Aug 24, 2018 0.9250 0.9250 0.8691 0.8932 250,500 +0.00(+0.13%)
Aug 23, 2018 0.8690 0.9000 0.8628 0.8920 346,734 +0.02(+2.53%)
Aug 22, 2018 0.8717 0.8900 0.8495 0.8700 277,620 -0.01(-0.89%)
Aug 21, 2018 0.8700 0.8935 0.8555 0.8778 168,858 +0.02(+2.07%)
Aug 20, 2018 0.8040 0.8710 0.8000 0.8600 211,467 +0.06(+7.45%)
Aug 17, 2018 0.8000 0.8237 0.7799 0.8004 184,300 -0.01(-1.69%)
Aug 16, 2018 0.8264 0.8360 0.7969 0.8142 362,323 -0.01(-1.21%)
Aug 15, 2018 0.8061 0.8510 0.7240 0.8242 424,779 +0.03(+3.90%)
Aug 14, 2018 0.8759 0.9100 0.7600 0.7933 632,291 -0.09(-9.89%)
Aug 13, 2018 0.8947 0.9319 0.8700 0.8804 175,258 -0.02(-2.30%)
Aug 10, 2018 0.9051 0.9139 0.8700 0.9011 189,300 +0.01(+1.25%)
Aug 09, 2018 0.8929 0.9190 0.8900 0.8900 379,005 -0.01(-0.78%)
Aug 08, 2018 0.9000 0.9200 0.8858 0.8970 147,965 -0.00(-0.33%)
Aug 07, 2018 0.9281 0.9305 0.8940 0.9000 188,059 -0.03(-2.80%)
Aug 06, 2018 0.9140 0.9700 0.9140 0.9259 53,721 +0.01(+1.30%)
Aug 03, 2018 0.8850 0.9573 0.8850 0.9140 102,900 +0.01(+1.56%)
Aug 02, 2018 0.9484 0.9770 0.8933 0.9000 77,314 -0.05(-5.46%)
Aug 01, 2018 0.9590 1.000 0.9500 0.9520 137,496 -0.03(-3.49%)
Jul 31, 2018 0.9531 0.9900 0.9146 0.9864 112,949 +0.02(+2.57%)
Jul 30, 2018 0.9760 0.9760 0.9332 0.9617 91,907 +0.01(+1.53%)
Jul 27, 2018 0.8941 0.9600 0.8941 0.9472 294,800 +0.05(+6.13%)
Jul 26, 2018 0.8848 0.9236 0.8728 0.8925 125,815 +0.01(+1.22%)
Jul 25, 2018 0.9055 0.9210 0.8656 0.8817 148,801 -0.02(-1.95%)
Jul 24, 2018 0.9454 0.9520 0.8850 0.8992 259,792 -0.04(-3.98%)
Jul 23, 2018 0.9805 0.9805 0.9258 0.9365 407,782 -0.03(-3.45%)
Jul 20, 2018 1.000 1.015 0.9500 0.9700 118,772 -0.01(-1.23%)
Jul 19, 2018 0.9832 1.015 0.9432 0.9821 119,293 -0.02(-1.77%)
Jul 18, 2018 0.9659 1.010 0.9500 0.9998 163,907 +0.05(+5.24%)
Jul 17, 2018 0.9909 1.000 0.9200 0.9500 382,176 -0.06(-5.94%)
Jul 16, 2018 1.051 1.060 0.9900 1.010 374,220 -0.02(-1.94%)
Jul 13, 2018 1.066 1.020 1.030 194,196 -0.03(-2.82%)
Jul 12, 2018 1.052 1.100 1.030 1.060 565,152 -0.01(-0.76%)
Jul 11, 2018 0.9375 1.130 0.9300 1.068 1,922,958 +0.14(+15.47%)
Jul 10, 2018 0.9100 0.9265 0.8748 0.9249 198,575 +0.01(+1.30%)
Jul 09, 2018 0.9603 0.9603 0.9000 0.9130 385,506 -0.04(-3.89%)
Jul 06, 2018 0.9724 0.9300 0.9500 130,091 +0.01(+1.17%)
Jul 05, 2018 0.9385 0.9694 0.9344 0.9390 148,186 -0.01(-0.56%)
Jul 03, 2018 0.9443 0.9443 0.9443 0 -0.05(-4.62%)
Jul 02, 2018 0.9745 1.040 0.9745 0.9900 288,068 +0.01(+1.02%)
Jun 29, 2018 0.9893 1.000 0.9541 0.9800 324,479 +0.02(+2.08%)
Jun 28, 2018 0.9485 0.9758 0.9200 0.9600 351,634 +0.03(+3.34%)
Jun 27, 2018 0.9015 0.9348 0.8250 0.9290 786,743 +0.03(+3.22%)
Jun 26, 2018 0.9700 0.9800 0.8992 0.9000 452,102 -0.04(-4.46%)
Jun 25, 2018 1.030 1.060 0.9000 0.9420 1,297,290 -0.09(-8.40%)
Jun 22, 2018 1.055 1.100 0.9900 1.028 933,301 -0.00(-0.16%)
Jun 21, 2018 1.071 1.071 1.030 1.030 1,426,407 -0.03(-2.83%)
Jun 20, 2018 0.9875 1.100 0.9546 1.060 2,847,989 +0.12(+12.96%)
Jun 19, 2018 0.9473 0.9740 0.9134 0.9384 1,031,478 -0.00(-0.28%)
Jun 18, 2018 1.005 1.040 0.9101 0.9410 2,332,605 -0.10(-9.52%)
Jun 15, 2018 1.050 0.8700 1.040 2,237,916 +0.17(+19.54%)
Jun 14, 2018 1.025 1.040 0.8430 0.8700 2,954,584 -0.15(-14.71%)
Jun 13, 2018 0.7792 1.033 0.7600 1.020 6,614,851 +0.29(+39.00%)
Jun 12, 2018 0.7099 0.7340 0.6907 0.7338 213,162 +0.02(+3.36%)
Jun 11, 2018 0.7000 0.7190 0.6898 0.7100 119,100 +0.01(+1.42%)
Jun 08, 2018 0.6580 0.7000 0.6391 0.7000 328,038 +0.02(+2.96%)
Jun 07, 2018 0.6430 0.6881 0.6200 0.6799 157,855 +0.04(+6.50%)
Jun 06, 2018 0.6469 0.6709 0.6374 0.6384 292,739 -0.01(-1.78%)
Jun 05, 2018 0.6525 0.6649 0.6118 0.6500 234,027 -0.00(-0.31%)
Jun 04, 2018 0.6593 0.6708 0.6473 0.6520 224,822 -0.01(-0.91%)
Jun 01, 2018 0.6810 0.6810 0.6536 0.6580 193,327 -0.01(-0.84%)
May 31, 2018 0.6636 0.6840 0.6632 0.6636 121,271 -0.01(-0.96%)
May 30, 2018 0.6750 0.6900 0.6628 0.6700 139,951 -0.00(-0.01%)
May 29, 2018 0.6685 0.6870 0.6582 0.6701 249,609 -0.00(-0.39%)
May 25, 2018 0.6727 0.6727 0.6727 0 +0.01(+1.92%)
May 24, 2018 0.6995 0.7170 0.6589 0.6600 265,641 -0.05(-6.65%)
May 23, 2018 0.7052 0.7225 0.6909 0.7070 216,329 -0.02(-2.08%)
May 22, 2018 0.7251 0.7543 0.7063 0.7220 582,161 -0.05(-6.23%)
May 21, 2018 0.7587 0.7900 0.7128 0.7700 849,828 +0.06(+8.54%)
May 18, 2018 0.6924 0.7120 0.6811 0.7094 250,409 +0.01(+1.94%)
May 17, 2018 0.6995 0.7282 0.6844 0.6959 339,271 +0.01(+0.89%)
May 16, 2018 0.7041 0.7190 0.6898 0.6898 215,889 -0.02(-2.75%)
May 15, 2018 0.7000 0.7200 0.6641 0.7093 213,905 +0.01(+1.33%)
May 14, 2018 0.6860 0.7000 0.6761 0.7000 229,842 +0.02(+3.31%)
May 11, 2018 0.6881 0.7000 0.6669 0.6776 206,223 +0.00(+0.22%)
May 10, 2018 0.6540 0.6789 0.6476 0.6761 209,264 +0.03(+4.37%)
May 09, 2018 0.6535 0.6700 0.6241 0.6478 168,941 -0.01(-2.06%)
May 08, 2018 0.6581 0.6739 0.6447 0.6614 170,271 -0.01(-0.90%)
May 07, 2018 0.6675 0.6889 0.6582 0.6674 243,066 -0.02(-2.77%)
May 04, 2018 0.6790 0.6900 0.6650 0.6864 153,209 -0.00(-0.06%)
May 03, 2018 0.7000 0.7197 0.6710 0.6868 242,190 -0.00(-0.67%)
May 02, 2018 0.6650 0.7013 0.6650 0.6914 137,498 +0.01(+1.68%)
May 01, 2018 0.6814 0.6968 0.6600 0.6800 101,793 +0.01(+0.74%)
Apr 30, 2018 0.6787 0.7040 0.6658 0.6750 224,455 -0.02(-3.30%)
Apr 27, 2018 0.6880 0.7078 0.6639 0.6980 134,863 +0.02(+3.68%)
Apr 26, 2018 0.6958 0.7025 0.6582 0.6732 179,731 -0.03(-4.63%)
Apr 25, 2018 0.6735 0.7060 0.6731 0.7059 172,305 +0.02(+3.46%)
Apr 24, 2018 0.7068 0.7115 0.6638 0.6823 168,218 -0.02(-2.94%)
Apr 23, 2018 0.7100 0.7300 0.6848 0.7030 216,388 -0.01(-1.68%)
Apr 20, 2018 0.7174 0.7438 0.7037 0.7150 133,902 -0.02(-2.28%)
Apr 19, 2018 0.7398 0.7519 0.7109 0.7317 165,699 +0.00(+0.65%)
Apr 18, 2018 0.7419 0.7600 0.7184 0.7270 190,527 -0.02(-2.56%)
Apr 17, 2018 0.7500 0.7572 0.7190 0.7461 368,823 +0.02(+2.21%)
Apr 16, 2018 0.7364 0.7520 0.7273 0.7300 243,989 +0.01(+1.53%)
Apr 13, 2018 0.6954 0.7427 0.6800 0.7190 127,559 +0.04(+5.27%)
Apr 12, 2018 0.6405 0.7030 0.6405 0.6830 166,215 +0.04(+6.72%)
Apr 11, 2018 0.6750 0.6900 0.6400 0.6400 62,654 -0.03(-5.17%)
Apr 10, 2018 0.6656 0.6910 0.6134 0.6749 169,279 -0.02(-2.82%)
Apr 09, 2018 0.7166 0.7339 0.6742 0.6945 144,428 -0.03(-4.15%)
Apr 06, 2018 0.7195 0.7414 0.7047 0.7246 174,343 +0.00(+0.64%)
Apr 05, 2018 0.7073 0.7420 0.7020 0.7200 90,737 +0.01(+1.87%)
Apr 04, 2018 0.6904 0.7180 0.6330 0.7068 194,733 +0.00(+0.26%)
Apr 03, 2018 0.7100 0.7537 0.6900 0.7050 117,132 -0.03(-4.60%)
Apr 02, 2018 0.7512 0.7660 0.7214 0.7390 189,105 -0.01(-1.47%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.71%)
Mar 28, 2018 0.7175 0.7328 0.6757 0.6963 164,562 -0.02(-2.95%)
Mar 27, 2018 0.7525 0.7748 0.7000 0.7175 113,304 -0.04(-4.80%)
Mar 26, 2018 0.7866 0.7960 0.7463 0.7537 134,950 -0.02(-2.46%)
Mar 23, 2018 0.7518 0.7830 0.7186 0.7727 349,370 +0.10(+14.14%)
Mar 22, 2018 0.7611 0.7800 0.6752 0.6770 314,097 -0.10(-12.42%)
Mar 21, 2018 0.7832 0.8000 0.7394 0.7730 157,964 -0.00(-0.63%)
Mar 20, 2018 0.8100 0.8100 0.7300 0.7779 292,596 -0.04(-4.76%)
Mar 19, 2018 0.7384 0.8400 0.7377 0.8168 612,063 +0.12(+16.67%)
Mar 16, 2018 0.6548 0.7156 0.6385 0.7001 106,241 +0.04(+6.66%)
Mar 15, 2018 0.6390 0.6564 0.6260 0.6564 73,354 +0.03(+4.67%)
Mar 14, 2018 0.6250 0.6470 0.6152 0.6271 45,715 +0.01(+1.15%)
Mar 13, 2018 0.6490 0.6490 0.6163 0.6200 42,225 -0.01(-1.93%)
Mar 12, 2018 0.6512 0.6600 0.6210 0.6322 90,829 +0.01(+1.62%)
Mar 09, 2018 0.6350 0.6410 0.6122 0.6221 179,824 -0.00(-0.05%)
Mar 08, 2018 0.6300 0.6397 0.6070 0.6224 91,054 +0.02(+2.71%)
Mar 07, 2018 0.6384 0.6420 0.5973 0.6060 149,794 -0.02(-2.79%)
Mar 06, 2018 0.6610 0.6719 0.6200 0.6234 77,356 -0.01(-1.04%)
Mar 05, 2018 0.6230 0.6500 0.6186 0.6300 83,261 +0.01(+1.16%)
Mar 02, 2018 0.6400 0.6400 0.5936 0.6228 89,326 -0.00(-0.59%)
Mar 01, 2018 0.5862 0.6418 0.5602 0.6265 67,731 +0.05(+8.02%)
Feb 28, 2018 0.5424 0.5824 0.5120 0.5800 96,988 +0.03(+5.45%)
Feb 27, 2018 0.5900 0.5900 0.5463 0.5500 58,355 -0.05(-7.72%)
Feb 26, 2018 0.6140 0.6140 0.5927 0.5960 73,760 -0.00(-0.33%)
Feb 23, 2018 0.5963 0.5980 0.5822 0.5980 11,630 +0.01(+2.01%)
Feb 22, 2018 0.5815 0.6108 0.5815 0.5862 21,710 +0.00(+0.21%)
Feb 21, 2018 0.6000 0.6000 0.5800 0.5850 15,256 -0.01(-1.18%)
Feb 20, 2018 0.6100 0.6200 0.5920 0.5920 51,781 -0.02(-2.95%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 -0.02(-2.99%)
Feb 15, 2018 0.6344 0.6100 0.6288 58,441 -0.01(-0.88%)
Feb 14, 2018 0.6293 0.6440 0.6121 0.6344 48,797 +0.01(+1.50%)
Feb 13, 2018 0.6250 51,846 +0.01(+1.46%)
Feb 12, 2018 0.6290 0.6315 0.6038 0.6160 96,462 +0.03(+4.41%)
Feb 09, 2018 0.5925 0.6165 0.5601 0.5900 98,982 -0.00(-0.19%)
Feb 08, 2018 0.6335 0.6470 0.5831 0.5911 136,693 -0.00(-0.49%)
Feb 07, 2018 0.6168 0.6566 0.5900 0.5940 259,826 +0.05(+8.53%)
Feb 06, 2018 0.4779 0.5473 0.4779 0.5473 7,210 +0.06(+13.38%)
Feb 05, 2018 0.4970 0.5962 0.4827 0.4827 53,294 -0.08(-13.73%)
Feb 02, 2018 0.6155 0.6199 0.5002 0.5595 58,375 -0.09(-13.70%)
Feb 01, 2018 0.7200 0.7251 0.6246 0.6483 68,339 -0.08(-10.66%)
Jan 31, 2018 0.6752 0.7449 0.6752 0.7257 11,939 +0.03(+4.46%)
Jan 30, 2018 0.7500 0.7647 0.6725 0.6947 36,520 -0.07(-9.54%)
Jan 29, 2018 0.8100 0.8612 0.7680 0.7680 88,435 -0.03(-3.35%)
Jan 26, 2018 0.6823 0.7946 0.6823 0.7946 51,013 +0.06(+8.89%)
Jan 25, 2018 0.7660 0.7660 0.6857 0.7297 73,359 -0.02(-3.21%)
Jan 24, 2018 0.7574 0.7990 0.7168 0.7539 94,614 -0.01(-0.99%)
Jan 23, 2018 0.6075 0.8040 0.6075 0.7614 70,106 +0.17(+28.72%)
Jan 22, 2018 0.6510 0.6510 0.5600 0.5915 161,862 -0.03(-5.36%)
Jan 19, 2018 0.5799 0.6300 0.5359 0.6250 166,981 +0.09(+17.22%)
Jan 18, 2018 0.5450 0.5950 0.5332 0.5332 153,292 -0.00(-0.56%)
Jan 17, 2018 0.4785 0.5362 0.4771 0.5362 59,350 +0.07(+14.38%)
Jan 16, 2018 0.4751 0.4900 0.4569 0.4688 58,749 +0.03(+7.52%)
Jan 12, 2018 0.4360 0.4360 0.4360 0 -0.01(-1.45%)
Jan 11, 2018 0.4643 0.4643 0.4388 0.4424 2,050 -0.03(-6.86%)
Jan 10, 2018 0.4766 0.4766 0.4607 0.4750 37,059 -0.02(-4.92%)
Jan 09, 2018 0.4798 0.4996 0.4798 0.4996 35,250 -0.02(-2.95%)
Jan 08, 2018 0.4760 0.5148 0.4394 0.5148 56,736 +0.08(+17.72%)
Jan 05, 2018 0.4232 0.4374 0.4058 0.4373 22,800 +0.02(+5.25%)
Jan 04, 2018 0.4626 0.4626 0.3650 0.4155 100,015 -0.04(-9.75%)
Jan 03, 2018 0.4700 0.4920 0.4604 0.4604 94,650 -0.01(-1.20%)
Jan 02, 2018 0.4300 0.4660 0.4280 0.4660 144,732 +0.04(+8.62%)
Dec 29, 2017 0.4290 0.4290 0.4290 0 +0.05(+12.89%)
Dec 28, 2017 0.3509 0.3800 0.3420 0.3800 62,800 +0.03(+8.29%)
Dec 27, 2017 0.3323 0.3744 0.3275 0.3509 130,936 +0.03(+10.38%)
Dec 22, 2017 0.3179 0.3179 0.3179 0 +0.08(+33.57%)
Dec 21, 2017 0.2485 0.2485 0.2380 0.2380 30,400 -0.02(-6.67%)
Dec 20, 2017 0.2375 0.2550 0.2375 0.2550 11,000 +0.02(+9.44%)
Dec 19, 2017 0.2308 0.2369 0.2218 0.2330 42,400 +0.01(+4.34%)
Dec 18, 2017 0.2233 0.2233 0.2233 0.2233 18,500 -0.01(-2.91%)
Dec 14, 2017 0.2300 0.2300 0.2300 500 +0.00(+1.23%)
Dec 13, 2017 0.2272 0.2272 0.2272 0.2272 28,000 +0.01(+4.32%)
Dec 11, 2017 0.2178 0.2178 0.2178 0 +0.01(+6.24%)
Dec 08, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.00(-0.82%)
Dec 07, 2017 0.2063 0.2067 0.2050 0.2067 18,940 -0.00(-1.57%)
Dec 06, 2017 0.2200 0.2288 0.2100 0.2100 43,100 -0.02(-9.87%)
Dec 04, 2017 0.2330 0.2330 0.2330 0 +0.01(+6.39%)
Dec 01, 2017 0.2166 0.2250 0.2134 0.2190 40,300 +0.02(+12.42%)
Nov 30, 2017 0.1948 0.1948 0.1948 0.1948 60,000 -0.03(-11.45%)
Nov 29, 2017 0.2200 0.2200 0.2200 0.2200 4,000 +0.04(+22.22%)
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.