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

Charge Enterprises Inc (NQ: CRGE )

0.0288 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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, 2023 1.160 1.170 1.125 1.130 245,145 -0.03(-2.59%)
Feb 27, 2023 1.180 1.190 1.110 1.160 378,574 +0.03(+2.65%)
Feb 24, 2023 1.150 1.170 1.100 1.130 294,225 -0.03(-2.59%)
Feb 23, 2023 1.180 1.200 1.130 1.160 239,282 -0.02(-1.69%)
Feb 22, 2023 1.210 1.217 1.130 1.180 277,390 -0.01(-0.84%)
Feb 21, 2023 1.200 1.230 1.130 1.190 409,305 -0.05(-4.03%)
Feb 17, 2023 1.360 1.360 1.210 1.240 376,867 -0.08(-6.06%)
Feb 16, 2023 1.400 1.500 1.280 1.320 503,220 -0.13(-8.97%)
Feb 15, 2023 1.480 1.530 1.401 1.450 408,582 +0.01(+0.69%)
Feb 14, 2023 1.330 1.545 1.330 1.440 619,321 +0.07(+5.11%)
Feb 13, 2023 1.360 1.410 1.250 1.370 519,642 +0.03(+2.24%)
Feb 10, 2023 1.160 1.370 1.100 1.340 878,655 +0.21(+18.58%)
Feb 09, 2023 1.250 1.290 1.120 1.130 875,641 -0.11(-8.87%)
Feb 08, 2023 1.290 1.330 1.220 1.240 314,564 -0.09(-6.77%)
Feb 07, 2023 1.420 1.444 1.290 1.330 471,458 -0.11(-7.64%)
Feb 06, 2023 1.580 1.600 1.430 1.440 333,034 -0.14(-8.86%)
Feb 03, 2023 1.530 1.590 1.470 1.580 387,663 +0.00(+0.00%)
Feb 02, 2023 1.430 1.580 1.395 1.580 505,636 +0.23(+17.04%)
Feb 01, 2023 1.360 1.400 1.270 1.350 357,630 +0.01(+0.75%)
Jan 31, 2023 1.250 1.360 1.240 1.340 294,739 +0.08(+6.35%)
Jan 30, 2023 1.350 1.350 1.250 1.260 243,231 -0.07(-5.26%)
Jan 27, 2023 1.270 1.360 1.200 1.330 406,427 +0.06(+4.72%)
Jan 26, 2023 1.340 1.360 1.230 1.270 257,292 -0.07(-5.22%)
Jan 25, 2023 1.430 1.465 1.300 1.340 302,258 -0.09(-6.29%)
Jan 24, 2023 1.470 1.490 1.400 1.430 284,607 -0.02(-1.38%)
Jan 23, 2023 1.440 1.490 1.390 1.450 275,326 +0.04(+2.84%)
Jan 20, 2023 1.440 1.440 1.340 1.410 328,455 +0.01(+0.71%)
Jan 19, 2023 1.440 1.480 1.340 1.400 259,600 -0.06(-4.11%)
Jan 18, 2023 1.530 1.559 1.450 1.460 319,956 -0.06(-3.95%)
Jan 17, 2023 1.530 1.550 1.470 1.520 222,733 +0.01(+0.66%)
Jan 13, 2023 1.480 1.540 1.441 1.510 291,429 -0.03(-1.95%)
Jan 12, 2023 1.500 1.590 1.370 1.540 334,978 +0.10(+6.94%)
Jan 11, 2023 1.390 1.700 1.340 1.440 1,006,692 +0.05(+3.60%)
Jan 10, 2023 1.410 1.430 1.300 1.390 291,614 +0.03(+2.21%)
Jan 09, 2023 1.280 1.470 1.280 1.360 459,313 +0.13(+10.57%)
Jan 06, 2023 1.140 1.245 1.100 1.230 384,503 +0.08(+6.96%)
Jan 05, 2023 1.160 1.180 1.110 1.150 337,204 -0.01(-0.86%)
Jan 04, 2023 1.230 1.230 1.120 1.160 326,232 +0.00(+0.00%)
Jan 03, 2023 1.290 1.300 1.120 1.160 612,083 -0.08(-6.45%)
Dec 30, 2022 1.280 1.290 1.178 1.240 362,318 -0.04(-3.13%)
Dec 29, 2022 1.240 1.300 1.219 1.280 386,355 +0.03(+2.40%)
Dec 28, 2022 1.270 1.300 1.220 1.250 293,999 -0.02(-1.57%)
Dec 27, 2022 1.400 1.405 1.220 1.270 498,764 -0.16(-11.19%)
Dec 23, 2022 1.410 1.440 1.390 1.430 188,093 -0.01(-0.69%)
Dec 22, 2022 1.560 1.570 1.370 1.440 540,764 -0.12(-7.69%)
Dec 21, 2022 1.560 1.590 1.490 1.560 417,895 +0.02(+1.30%)
Dec 20, 2022 1.520 1.600 1.510 1.540 345,683 +0.01(+0.65%)
Dec 19, 2022 1.690 1.690 1.530 1.530 375,949 -0.12(-7.27%)
Dec 16, 2022 1.640 1.730 1.585 1.650 855,505 -0.03(-1.79%)
Dec 15, 2022 1.690 1.760 1.660 1.680 311,670 -0.06(-3.45%)
Dec 14, 2022 1.770 1.800 1.710 1.740 309,138 -0.04(-2.25%)
Dec 13, 2022 1.780 1.955 1.760 1.780 472,312 +0.06(+3.49%)
Dec 12, 2022 1.860 1.885 1.690 1.720 484,202 -0.13(-7.03%)
Dec 09, 2022 1.870 1.950 1.810 1.850 281,029 -0.02(-1.07%)
Dec 08, 2022 1.790 1.940 1.750 1.870 297,796 +0.09(+5.06%)
Dec 07, 2022 1.870 1.920 1.780 1.780 245,916 -0.09(-4.81%)
Dec 06, 2022 1.890 1.960 1.830 1.870 237,443 -0.01(-0.53%)
Dec 05, 2022 2.050 2.070 1.880 1.880 387,871 -0.16(-7.84%)
Dec 02, 2022 2.020 2.130 2.000 2.040 330,920 -0.05(-2.39%)
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.