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 (%)
Apr 25, 2013 0.0098 0.0098 0.0098 0 +0.00(+3.16%)
Apr 24, 2013 0.0095 0.0095 0.0095 0.0095 20,000 -0.00(-3.06%)
Apr 23, 2013 0.0098 0.0098 0.0098 0.0098 11,800 +0.01(+145.00%)
Apr 19, 2013 0.0040 0.0040 0.0040 0.0040 0 -0.00(-23.08%)
Apr 18, 2013 0.0098 0.0100 0.0052 0.0052 283,000 +0.00(+4.00%)
Apr 17, 2013 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-37.50%)
Apr 15, 2013 0.0080 0.0080 0.0080 0 +0.00(+77.78%)
Apr 11, 2013 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Apr 09, 2013 0.0040 0.0040 0.0040 0 +0.00(+81.82%)
Apr 05, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 04, 2013 0.0022 0.0022 0.0022 0.0022 100 -0.00(-56.00%)
Apr 03, 2013 0.0050 0.0050 0.0050 0.0050 26,600 +0.00(+0.00%)
Apr 02, 2013 0.0050 0.0050 0.0050 0.0050 1,150 +0.00(+0.00%)
Mar 27, 2013 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 25, 2013 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 21, 2013 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 14, 2013 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Mar 13, 2013 0.0070 0.0070 0.0070 0.0070 403,700 +0.00(+7.69%)
Mar 11, 2013 0.0065 0.0065 0.0065 0 +0.00(+12.07%)
Mar 08, 2013 0.0058 0.0058 0.0058 0.0058 3,500 -0.00(-10.77%)
Mar 07, 2013 0.0065 0.0065 0.0065 0.0065 31,000 +0.00(+30.00%)
Mar 06, 2013 0.0050 0.0050 0.0050 0.0050 200 -0.00(-23.08%)
Mar 04, 2013 0.0065 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Feb 28, 2013 0.0063 0.0063 0.0063 0 -0.00(-21.25%)
Feb 27, 2013 0.0070 0.0080 0.0070 0.0080 431,265 +0.00(+14.29%)
Feb 26, 2013 0.0070 0.0070 0.0070 0.0070 200 +0.00(+0.00%)
Feb 19, 2013 0.0070 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Feb 13, 2013 0.0100 0.0100 0.0100 0 +0.00(+40.85%)
Feb 12, 2013 0.0071 0.0071 0.0071 0.0071 1,000 +0.00(+12.70%)
Feb 11, 2013 0.0066 0.0066 0.0063 0.0063 1,900 -0.00(-1.56%)
Feb 08, 2013 0.0064 0.0064 0.0064 0.0064 65,000 -0.00(-8.57%)
Feb 04, 2013 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 31, 2013 0.0070 0.0070 0.0070 0 +0.00(+12.90%)
Jan 29, 2013 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jan 28, 2013 0.0061 0.0062 0.0061 0.0062 16,300 +0.00(+1.64%)
Jan 23, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 22, 2013 0.0061 0.0061 0.0061 0.0061 9,000 +0.00(+0.00%)
Jan 17, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 15, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 10, 2013 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Jan 08, 2013 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 07, 2013 0.0070 0.0070 0.0070 0.0070 16,000 +0.00(+0.00%)
Jan 04, 2013 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-1.41%)
Jan 03, 2013 0.0071 0.0071 0.0071 0.0071 5,000 +0.00(+1.43%)
Jan 02, 2013 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Dec 31, 2012 0.0070 0.0070 0.0070 0.0070 13,300 +0.00(+0.00%)
Dec 28, 2012 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Dec 26, 2012 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 24, 2012 0.0070 0.0070 0.0070 0.0070 25,959 +0.00(+0.00%)
Dec 21, 2012 0.0070 0.0070 0.0070 0.0070 2,000 +0.00(+0.00%)
Dec 20, 2012 0.0070 0.0070 0.0070 0.0070 11,000 +0.00(+0.00%)
Dec 18, 2012 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 17, 2012 0.0072 0.0072 0.0070 0.0070 86,000 -0.00(-2.78%)
Dec 14, 2012 0.0071 0.0072 0.0071 0.0072 10,109 +0.00(+1.41%)
Dec 13, 2012 0.0071 0.0071 0.0071 0.0071 4,468 +0.00(+0.00%)
Dec 12, 2012 0.0071 0.0071 0.0071 0.0071 1,000 -0.00(-29.00%)
Dec 11, 2012 0.0100 0.0100 0.0100 0.0100 266,600 +0.00(+63.93%)
Dec 10, 2012 0.0061 0.0061 0.0061 0.0061 1,400 +0.00(+0.00%)
Dec 06, 2012 0.0061 0.0061 0.0061 0.0061 0 +0.00(+8.93%)
Dec 03, 2012 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
Nov 30, 2012 0.0055 0.0055 0.0055 0.0055 2,000 -0.00(-15.38%)
Nov 29, 2012 0.0052 0.0065 0.0052 0.0065 70,000 +0.00(+18.18%)
Nov 28, 2012 0.0063 0.0070 0.0055 0.0055 309,600 -0.00(-45.00%)
Nov 27, 2012 0.0063 0.0100 0.0063 0.0100 14,400 +0.00(+0.00%)
Nov 26, 2012 0.0071 0.0100 0.0070 0.0100 115,000 +0.00(+40.85%)
Nov 24, 2012 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Nov 23, 2012 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Nov 21, 2012 0.0086 0.0100 0.0071 0.0071 193,000 -0.00(-17.44%)
Nov 19, 2012 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Nov 16, 2012 0.0086 0.0086 0.0086 0.0086 500 -0.00(-14.00%)
Nov 15, 2012 0.0100 0.0100 0.0100 0.0100 1,800 +0.00(+0.00%)
Nov 13, 2012 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Nov 12, 2012 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+6.67%)
Nov 09, 2012 0.0075 0.0075 0.0075 0.0075 200 -0.00(-25.00%)
Nov 08, 2012 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+40.85%)
Nov 06, 2012 0.0071 0.0071 0.0071 0 -0.00(-21.11%)
Nov 04, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 02, 2012 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+26.76%)
Oct 31, 2012 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Oct 25, 2012 0.0100 0.0100 0.0100 0 +0.00(+61.29%)
Oct 24, 2012 0.0062 0.0062 0.0062 0.0062 1,000 -0.00(-31.11%)
Oct 22, 2012 0.0090 0.0090 0.0090 0 -0.00(-8.16%)
Oct 19, 2012 0.0098 0.0098 0.0098 0.0098 50,000 +0.00(+2.08%)
Oct 18, 2012 0.0160 0.0160 0.0093 0.0096 142,300 -0.01(-36.00%)
Oct 17, 2012 0.0100 0.0150 0.0100 0.0150 33,000 +0.00(+0.00%)
Oct 16, 2012 0.0150 0.0150 0.0150 0.0150 25,000 +0.01(+59.57%)
Oct 15, 2012 0.0640 0.0640 0.0094 0.0094 246,000 -0.01(-53.00%)
Oct 12, 2012 0.0070 0.0200 0.0070 0.0200 39,100 +0.01(+100.00%)
Oct 11, 2012 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Oct 10, 2012 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+42.86%)
Oct 09, 2012 0.0100 0.0150 0.0070 0.0070 48,800 -0.00(-12.50%)
Oct 08, 2012 0.0080 0.0080 0.0080 0.0080 118,700 +0.00(+33.33%)
Oct 04, 2012 0.0060 0.0060 0.0060 0.0060 0 -0.00(-32.58%)
Oct 03, 2012 0.0080 0.0089 0.0067 0.0089 183,000 +0.00(+32.84%)
Oct 02, 2012 0.0067 0.0067 0.0067 0.0067 715 -0.00(-16.25%)
Sep 28, 2012 0.0080 0.0080 0.0080 0.0080 0 +0.00(+21.21%)
Sep 24, 2012 0.0066 0.0066 0.0066 0 -0.00(-16.46%)
Sep 19, 2012 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Sep 17, 2012 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Sep 14, 2012 0.0079 0.0079 0.0079 0.0079 20,000 +0.00(+31.67%)
Sep 12, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 05, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 04, 2012 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Aug 31, 2012 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-17.81%)
Aug 30, 2012 0.0089 0.0089 0.0060 0.0073 594,500 +0.00(+32.73%)
Aug 29, 2012 0.0055 0.0055 0.0055 0.0055 200 +0.00(+0.00%)
Aug 27, 2012 0.0073 0.0073 0.0055 0.0055 52,550 -0.00(-25.68%)
Aug 23, 2012 0.0074 0.0074 0.0074 0 +0.00(+42.31%)
Aug 22, 2012 0.0051 0.0052 0.0051 0.0052 645,000 -0.00(-25.71%)
Aug 21, 2012 0.0070 0.0070 0.0070 0.0070 7,000 +0.00(+40.00%)
Aug 20, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Aug 17, 2012 0.0050 0.0050 0.0050 0.0050 200 -0.00(-3.85%)
Aug 16, 2012 0.0052 0.0052 0.0052 0.0052 1,000 -0.00(-25.71%)
Aug 15, 2012 0.0052 0.0070 0.0050 0.0070 366,500 +0.00(+40.00%)
Aug 14, 2012 0.0052 0.0052 0.0050 0.0050 731,160 -0.00(-37.50%)
Aug 13, 2012 0.0070 0.0080 0.0050 0.0080 46,000 +0.00(+14.29%)
Aug 11, 2012 0.0070 0.0070 0.0070 0.0070 11,000 +0.00(+0.00%)
Aug 10, 2012 0.0070 0.0070 0.0070 0.0070 11,000 -0.00(-12.50%)
Aug 09, 2012 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Aug 07, 2012 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Aug 06, 2012 0.0070 0.0070 0.0050 0.0050 11,000 +0.00(+0.00%)
Aug 03, 2012 0.0050 0.0050 0.0050 0.0050 10,100 +0.00(+0.00%)
Aug 02, 2012 0.0055 0.0074 0.0050 0.0050 1,256,000 -0.00(-16.67%)
Aug 01, 2012 0.0062 0.0074 0.0060 0.0060 265,000 -0.00(-14.29%)
Jul 30, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 27, 2012 0.0075 0.0105 0.0075 0.0075 69,000 +0.00(+0.00%)
Jul 26, 2012 0.0080 0.0080 0.0075 0.0075 374,015 +0.00(+0.00%)
Jul 25, 2012 0.0076 0.0076 0.0075 0.0075 152,000 +0.00(+0.00%)
Jul 24, 2012 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Jul 23, 2012 0.0090 0.0090 0.0075 0.0075 691,141 -0.00(-8.54%)
Jul 20, 2012 0.0080 0.0082 0.0080 0.0082 127,250 -0.00(-13.68%)
Jul 19, 2012 0.0100 0.0115 0.0095 0.0095 1,293,000 +0.00(+5.56%)
Jul 18, 2012 0.0100 0.0100 0.0090 0.0090 723,727 +0.00(+0.00%)
Jul 17, 2012 0.0200 0.0200 0.0078 0.0090 1,004,315 +0.00(+18.42%)
Jul 16, 2012 0.0100 0.0100 0.0076 0.0076 13,000 -0.00(-24.00%)
Jul 14, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+0.00%)
Jul 13, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+33.33%)
Jul 12, 2012 0.0075 0.0080 0.0075 0.0075 225,000 +0.00(+7.14%)
Jul 11, 2012 0.0069 0.0070 0.0056 0.0070 628,808 +0.00(+27.27%)
Jul 10, 2012 0.0078 0.0078 0.0050 0.0055 2,245,600 -0.00(-29.49%)
Jul 09, 2012 0.0080 0.0080 0.0061 0.0078 1,754,000 -0.00(-2.50%)
Jul 06, 2012 0.0075 0.0080 0.0061 0.0080 1,014,450 +0.00(+0.00%)
Jul 05, 2012 0.0060 0.0100 0.0060 0.0080 1,051,300 +0.00(+14.29%)
Jul 03, 2012 0.0080 0.0080 0.0060 0.0070 883,340 -0.01(-41.67%)
Jul 02, 2012 0.0100 0.0120 0.0080 0.0120 85,900 -0.00(-25.00%)
Jun 29, 2012 0.0140 0.0160 0.0140 0.0160 39,100 +0.00(+33.33%)
Jun 28, 2012 0.0160 0.0180 0.0120 0.0120 395,100 +0.00(+0.00%)
Jun 27, 2012 0.0081 0.0160 0.0081 0.0120 238,000 +0.00(+27.66%)
Jun 26, 2012 0.0090 0.0094 0.0081 0.0094 55,600 +0.00(+4.44%)
Jun 25, 2012 0.0094 0.0094 0.0090 0.0090 41,400 -0.00(-4.26%)
Jun 22, 2012 0.0075 0.0094 0.0075 0.0094 450,000 +0.00(+25.33%)
Jun 20, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Jun 15, 2012 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Jun 14, 2012 0.0075 0.0075 0.0065 0.0065 381,000 +0.00(+8.33%)
Jun 13, 2012 0.0070 0.0075 0.0060 0.0060 3,645,000 +0.00(+9.09%)
Jun 12, 2012 0.0076 0.0076 0.0050 0.0055 4,174,100 -0.00(-31.25%)
Jun 11, 2012 0.0090 0.0090 0.0080 0.0080 740,000 +0.00(+0.00%)
Jun 08, 2012 0.0065 0.0091 0.0065 0.0080 3,389,100 +0.00(+23.08%)
Jun 07, 2012 0.0080 0.0080 0.0060 0.0065 2,010,000 -0.00(-18.75%)
Jun 06, 2012 0.0084 0.0085 0.0065 0.0080 953,688 +0.00(+6.67%)
Jun 05, 2012 0.0090 0.0100 0.0060 0.0075 1,778,454 -0.00(-25.00%)
Jun 04, 2012 0.0110 0.0110 0.0095 0.0100 1,515,000 -0.00(-9.09%)
Jun 01, 2012 0.0120 0.0130 0.0110 0.0110 894,000 +0.00(+0.00%)
May 31, 2012 0.0130 0.0130 0.0100 0.0110 1,288,466 -0.01(-31.25%)
May 30, 2012 0.0200 0.0200 0.0100 0.0160 1,715,053 -0.00(-5.88%)
May 29, 2012 0.0200 0.0200 0.0150 0.0170 1,046,476 +0.00(+6.25%)
May 25, 2012 0.0180 0.0249 0.0160 0.0160 148,500 +0.00(+3.23%)
May 24, 2012 0.0225 0.0240 0.0150 0.0155 280,146 -0.01(-38.00%)
May 23, 2012 0.0245 0.0250 0.0200 0.0250 412,600 -0.00(-13.79%)
May 22, 2012 0.0250 0.0290 0.0240 0.0290 196,900 +0.01(+38.10%)
May 21, 2012 0.0250 0.0250 0.0210 0.0210 15,500 -0.01(-40.00%)
May 18, 2012 0.0220 0.0350 0.0220 0.0350 316,000 +0.01(+40.00%)
May 17, 2012 0.0300 0.0340 0.0240 0.0250 1,148,400 +0.00(+19.05%)
May 16, 2012 0.0370 0.0380 0.0210 0.0210 688,000 -0.02(-48.78%)
May 15, 2012 0.0400 0.0430 0.0369 0.0410 187,330 +0.02(+95.24%)
May 14, 2012 0.0460 0.0460 0.0210 0.0210 969,196 -0.02(-54.35%)
May 11, 2012 0.0501 0.0501 0.0460 0.0460 206,000 -0.01(-16.36%)
May 10, 2012 0.0639 0.0639 0.0550 0.0550 38,987 -0.00(-7.56%)
May 09, 2012 0.0556 0.0595 0.0556 0.0595 14,500 +0.00(+7.01%)
May 08, 2012 0.0780 0.0780 0.0556 0.0556 130,240 -0.01(-10.32%)
May 07, 2012 0.0600 0.0630 0.0551 0.0620 257,530 +0.01(+24.00%)
May 04, 2012 0.0550 0.0550 0.0420 0.0500 149,500 -0.00(-9.09%)
May 03, 2012 0.0600 0.0640 0.0550 0.0550 118,050 -0.00(-8.33%)
May 02, 2012 0.0600 0.0699 0.0425 0.0600 589,627 +0.00(+0.00%)
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.