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 (%)
Jun 30, 2011 0.8200 0.8800 0.8200 0.8600 41,580 +0.05(+6.17%)
Jun 29, 2011 0.7000 0.9300 0.7000 0.8100 55,500 +0.15(+22.73%)
Jun 28, 2011 0.7000 0.7800 0.6500 0.6600 12,105 -0.14(-17.50%)
Jun 27, 2011 0.8000 0.8000 0.8000 0.8000 5,000 +0.04(+5.26%)
Jun 24, 2011 0.6100 0.7700 0.6100 0.7600 12,360 +0.11(+16.92%)
Jun 23, 2011 0.6100 0.6500 0.6100 0.6500 13,640 -0.11(-14.47%)
Jun 22, 2011 0.7800 0.7800 0.7600 0.7600 1,389 +0.01(+1.33%)
Jun 21, 2011 0.5500 0.7800 0.5500 0.7500 21,395 +0.24(+47.06%)
Jun 20, 2011 0.5100 0.6450 0.5100 0.5100 30,500 -0.07(-12.07%)
Jun 17, 2011 0.6000 0.6000 0.5800 0.5800 4,100 -0.04(-6.45%)
Jun 16, 2011 0.5600 0.6500 0.5500 0.6200 73,515 +0.07(+12.73%)
Jun 15, 2011 0.5500 0.5500 0.5500 0.5500 1,500 -0.06(-9.84%)
Jun 14, 2011 0.7000 0.7000 0.5900 0.6100 20,790 +0.02(+3.39%)
Jun 13, 2011 0.5100 0.5900 0.5100 0.5900 1,400 -0.05(-7.81%)
Jun 10, 2011 0.6400 0.6400 0.6300 0.6400 13,581 -0.04(-5.88%)
Jun 09, 2011 0.6000 0.7000 0.5900 0.6800 12,395 +0.09(+15.25%)
Jun 08, 2011 0.5600 0.6200 0.5600 0.5900 8,350 +0.04(+7.27%)
Jun 07, 2011 0.5100 0.5500 0.5100 0.5500 3,380 +0.03(+5.77%)
Jun 06, 2011 0.6900 0.6900 0.5200 0.5200 9,700 -0.22(-29.73%)
Jun 03, 2011 0.7400 0.7400 0.7400 0.7400 200 -0.01(-1.33%)
May 24, 2011 0.7500 0.7500 0.7500 0.7500 7,200 +0.00(+0.00%)
May 23, 2011 0.7050 0.7600 0.7050 0.7500 34,200 -0.01(-1.32%)
May 20, 2011 0.7600 0.7600 0.7600 0.7600 9,736 +0.01(+1.33%)
May 19, 2011 0.6800 0.7500 0.6800 0.7500 7,000 +0.01(+0.67%)
May 18, 2011 0.6800 0.7450 0.6800 0.7450 13,500 +0.06(+9.56%)
May 17, 2011 0.7500 0.7500 0.6000 0.6800 37,054 -0.08(-10.53%)
May 16, 2011 0.7700 0.7700 0.5500 0.7600 70,863 -0.07(-8.43%)
May 13, 2011 0.7650 0.8500 0.7200 0.8300 82,224 +0.08(+10.45%)
May 12, 2011 0.7550 0.7700 0.7400 0.7515 27,420 -0.00(-0.46%)
May 11, 2011 0.7300 0.7700 0.7300 0.7550 37,575 +0.01(+0.67%)
May 10, 2011 0.7500 0.8000 0.7200 0.7500 45,365 -0.05(-6.25%)
May 09, 2011 0.8250 0.8300 0.8000 0.8000 16,950 -0.02(-3.03%)
May 06, 2011 0.8250 0.8250 0.8250 0.8250 3,711 +0.00(+0.00%)
May 05, 2011 0.8250 0.8250 0.8250 0.8250 5,880 -0.02(-2.37%)
May 03, 2011 0.8450 0.8450 0.8450 0.8450 0 -0.09(-9.14%)
May 02, 2011 0.9300 0.9300 0.9300 0.9300 53,686 +0.00(+0.00%)
Apr 29, 2011 0.9100 1.010 0.9100 0.9300 30,346 -0.06(-6.06%)
Apr 28, 2011 1.000 1.010 0.9000 0.9900 125,367 +0.00(+0.00%)
Apr 27, 2011 1.030 1.030 0.8000 0.9900 143,949 -0.01(-1.00%)
Apr 26, 2011 1.070 1.070 0.9700 1.000 155,408 -0.08(-7.41%)
Apr 25, 2011 1.090 1.150 1.000 1.080 113,168 +0.18(+20.00%)
Apr 21, 2011 0.8500 0.9000 0.8400 0.9000 60,410 +0.05(+5.88%)
Apr 20, 2011 0.8200 0.8500 0.8000 0.8500 11,300 +0.15(+21.43%)
Apr 19, 2011 0.8200 0.8200 0.7000 0.7000 34,210 -0.05(-6.67%)
Apr 18, 2011 0.8500 0.8500 0.7000 0.7500 69,677 -0.20(-21.05%)
Apr 15, 2011 0.9900 0.9900 0.9500 0.9500 8,900 -0.02(-2.06%)
Apr 14, 2011 0.9700 0.9700 0.9700 0.9700 4,600 +0.00(+0.00%)
Apr 13, 2011 0.9700 0.9900 0.9500 0.9700 29,600 +0.01(+1.04%)
Apr 12, 2011 1.010 1.010 0.9600 0.9600 56,450 -0.11(-10.28%)
Apr 11, 2011 1.030 1.080 1.030 1.070 30,247 -0.10(-8.55%)
Apr 08, 2011 1.130 1.170 1.130 1.170 36,293 +0.04(+3.54%)
Apr 07, 2011 1.150 1.180 1.130 1.130 90,370 -0.01(-0.88%)
Apr 06, 2011 1.050 1.140 1.010 1.140 103,655 +0.15(+15.15%)
Apr 05, 2011 0.9900 0.9900 0.9900 0.9900 7,000 +0.01(+1.02%)
Apr 04, 2011 1.000 1.010 0.8500 0.9800 27,793 -0.02(-2.00%)
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.