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

Charge Enterprises Inc (OP: CRGE )

0.0210 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 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 (%)
Feb 28, 2020 0.0031 0.0037 0.0031 0.0031 960,000 +0.00(+0.00%)
Feb 27, 2020 0.0047 0.0047 0.0030 0.0031 13,000 -0.00(-34.04%)
Feb 26, 2020 0.0047 0.0047 0.0030 0.0047 288,000 +0.00(+0.00%)
Feb 25, 2020 0.0047 0.0047 0.0030 0.0047 264,000 +0.00(+4.44%)
Feb 18, 2020 0.0045 0.0045 0.0045 0 -0.00(-4.26%)
Feb 14, 2020 0.0040 0.0047 0.0033 0.0047 1,274,100 +0.00(+14.63%)
Feb 13, 2020 0.0042 0.0046 0.0037 0.0041 128,000 -0.00(-10.87%)
Feb 12, 2020 0.0036 0.0046 0.0036 0.0046 118,000 +0.00(+27.78%)
Feb 10, 2020 0.0036 0.0036 0.0036 0 -0.00(-21.74%)
Feb 07, 2020 0.0040 0.0048 0.0038 0.0046 102,400 +0.00(+2.22%)
Feb 06, 2020 0.0040 0.0050 0.0040 0.0045 270,000 -0.00(-10.00%)
Feb 05, 2020 0.0036 0.0050 0.0035 0.0050 130,011 +0.00(+38.89%)
Feb 04, 2020 0.0036 0.0036 0.0036 0.0036 96,000 -0.00(-28.00%)
Feb 03, 2020 0.0036 0.0050 0.0036 0.0050 5,018 +0.00(+0.00%)
Jan 31, 2020 0.0040 0.0050 0.0035 0.0050 210,700 +0.00(+0.00%)
Jan 30, 2020 0.0040 0.0050 0.0040 0.0050 7,000 +0.00(+25.00%)
Jan 29, 2020 0.0050 0.0050 0.0040 0.0040 362,000 -0.00(-16.67%)
Jan 27, 2020 0.0048 0.0048 0.0048 0 -0.00(-11.11%)
Jan 24, 2020 0.0051 0.0055 0.0046 0.0054 795,400 -0.00(-1.82%)
Jan 23, 2020 0.0055 0.0055 0.0055 0.0055 4,002 +0.00(+0.00%)
Jan 22, 2020 0.0041 0.0055 0.0041 0.0055 38,932 -0.00(-1.79%)
Jan 21, 2020 0.0056 0.0056 0.0056 0.0056 5,000 +0.00(+14.29%)
Jan 16, 2020 0.0049 0.0049 0.0049 0 +0.00(+13.95%)
Jan 15, 2020 0.0057 0.0057 0.0042 0.0043 269,500 -0.00(-2.27%)
Jan 14, 2020 0.0042 0.0057 0.0042 0.0044 117,055 +0.00(+0.00%)
Jan 13, 2020 0.0049 0.0057 0.0044 0.0044 388,000 -0.00(-25.42%)
Jan 10, 2020 0.0057 0.0059 0.0057 0.0059 17,400 +0.00(+11.32%)
Jan 09, 2020 0.0053 0.0053 0.0050 0.0053 77,000 +0.00(+6.00%)
Jan 08, 2020 0.0060 0.0060 0.0048 0.0050 625,450 -0.00(-16.67%)
Jan 07, 2020 0.0054 0.0060 0.0054 0.0060 390,270 -0.00(-6.25%)
Jan 06, 2020 0.0051 0.0064 0.0046 0.0064 489,800 +0.00(+6.67%)
Jan 03, 2020 0.0065 0.0065 0.0050 0.0060 509,900 +0.00(+3.45%)
Jan 02, 2020 0.0065 0.0065 0.0050 0.0058 28,225 -0.00(-13.43%)
Dec 31, 2019 0.0050 0.0067 0.0045 0.0067 995,700 +0.00(+34.00%)
Dec 30, 2019 0.0063 0.0063 0.0050 0.0050 397,000 -0.00(-16.67%)
Dec 27, 2019 0.0057 0.0065 0.0041 0.0060 1,663,700 +0.00(+42.86%)
Dec 26, 2019 0.0045 0.0063 0.0042 0.0042 1,784,122 -0.00(-31.15%)
Dec 24, 2019 0.0063 0.0063 0.0045 0.0061 339,900 -0.00(-4.69%)
Dec 23, 2019 0.0051 0.0064 0.0051 0.0064 944,153 +0.00(+25.49%)
Dec 20, 2019 0.0039 0.0051 0.0039 0.0051 318,000 -0.00(-1.92%)
Dec 19, 2019 0.0047 0.0052 0.0037 0.0052 1,317,683 +0.00(+10.64%)
Dec 18, 2019 0.0049 0.0049 0.0032 0.0047 1,089,000 -0.00(-4.08%)
Dec 17, 2019 0.0032 0.0049 0.0017 0.0049 1,842,983 -0.00(-2.00%)
Dec 16, 2019 0.0041 0.0050 0.0034 0.0050 173,000 +0.00(+2.04%)
Dec 13, 2019 0.0049 0.0049 0.0041 0.0049 85,000 +0.00(+0.00%)
Dec 12, 2019 0.0035 0.0049 0.0035 0.0049 100,000 +0.00(+0.00%)
Dec 11, 2019 0.0033 0.0052 0.0033 0.0049 704,000 -0.00(-5.77%)
Dec 10, 2019 0.0040 0.0052 0.0030 0.0052 1,062,690 +0.00(+8.33%)
Dec 09, 2019 0.0062 0.0062 0.0043 0.0048 192,310 -0.00(-4.00%)
Dec 06, 2019 0.0042 0.0052 0.0035 0.0050 1,808,100 +0.00(+19.05%)
Dec 05, 2019 0.0038 0.0042 0.0034 0.0042 355,000 +0.00(+16.67%)
Dec 04, 2019 0.0031 0.0038 0.0031 0.0036 266,000 -0.00(-5.26%)
Dec 03, 2019 0.0042 0.0049 0.0030 0.0038 3,182,000 -0.00(-15.56%)
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.