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 30, 2021 2.350 2.760 2.350 2.700 37,300 +0.20(+8.00%)
Apr 29, 2021 2.260 2.500 2.100 2.500 57,126 +0.24(+10.55%)
Apr 28, 2021 2.390 2.390 2.230 2.261 21,007 +0.05(+2.33%)
Apr 27, 2021 2.050 2.400 2.050 2.210 26,634 -0.11(-4.74%)
Apr 26, 2021 2.500 2.500 2.180 2.320 34,782 -0.15(-6.07%)
Apr 23, 2021 2.730 2.730 2.340 2.470 45,000 -0.26(-9.52%)
Apr 22, 2021 2.460 2.730 2.460 2.730 33,536 +0.13(+5.00%)
Apr 21, 2021 2.650 2.650 2.430 2.600 18,551 -0.13(-4.76%)
Apr 20, 2021 2.410 2.730 2.310 2.730 45,991 +0.30(+12.35%)
Apr 19, 2021 2.340 2.720 2.340 2.430 56,885 -0.25(-9.33%)
Apr 16, 2021 2.510 2.750 2.320 2.680 34,200 +0.19(+7.63%)
Apr 15, 2021 2.860 2.900 1.950 2.490 197,182 -0.37(-12.94%)
Apr 14, 2021 3.070 3.090 2.830 2.860 45,464 -0.21(-6.84%)
Apr 13, 2021 3.100 3.270 3.050 3.070 37,725 +0.01(+0.33%)
Apr 12, 2021 3.290 3.300 3.050 3.060 47,864 -0.23(-6.99%)
Apr 09, 2021 3.180 3.300 3.040 3.290 45,600 +0.11(+3.46%)
Apr 08, 2021 3.075 3.200 3.020 3.180 40,795 +0.13(+4.26%)
Apr 07, 2021 3.060 3.250 3.000 3.050 54,015 -0.09(-2.87%)
Apr 06, 2021 3.230 3.240 3.060 3.140 21,650 -0.09(-2.79%)
Apr 05, 2021 3.350 3.350 3.000 3.230 60,536 -0.04(-1.22%)
Apr 01, 2021 3.195 3.390 3.050 3.270 66,000 +0.07(+2.19%)
Mar 31, 2021 3.400 3.500 3.200 3.200 49,998 -0.05(-1.60%)
Mar 30, 2021 3.220 3.450 3.040 3.252 30,905 +0.03(+1.03%)
Mar 29, 2021 3.400 3.600 3.170 3.219 23,869 +0.07(+2.19%)
Mar 26, 2021 3.325 3.480 3.030 3.150 72,600 -0.25(-7.35%)
Mar 25, 2021 3.580 3.600 3.250 3.400 43,563 -0.18(-5.03%)
Mar 24, 2021 3.420 3.840 3.400 3.580 99,200 +0.13(+3.77%)
Mar 23, 2021 3.790 3.790 3.450 3.450 146,207 -0.31(-8.24%)
Mar 22, 2021 3.810 3.900 3.670 3.760 61,692 +0.09(+2.45%)
Mar 19, 2021 3.650 3.910 3.580 3.670 50,900 +0.07(+1.94%)
Mar 18, 2021 3.980 4.090 3.500 3.600 100,276 -0.30(-7.69%)
Mar 17, 2021 3.300 3.970 3.270 3.900 185,195 +0.77(+24.60%)
Mar 16, 2021 3.150 4.290 3.110 3.130 660,291 +0.13(+4.33%)
Mar 15, 2021 3.020 3.150 3.000 3.000 27,874 -0.18(-5.66%)
Mar 12, 2021 3.000 3.230 3.000 3.180 24,100 +0.09(+2.91%)
Mar 11, 2021 2.950 3.200 2.950 3.090 23,382 +0.09(+3.00%)
Mar 10, 2021 2.900 3.140 2.900 3.000 19,677 +0.01(+0.33%)
Mar 09, 2021 3.150 3.240 2.920 2.990 71,223 -0.01(-0.33%)
Mar 08, 2021 3.150 3.160 2.900 3.000 32,687 -0.15(-4.76%)
Mar 05, 2021 2.990 3.150 2.520 3.150 54,100 +0.16(+5.35%)
Mar 04, 2021 3.460 3.500 2.520 2.990 116,477 -0.53(-15.06%)
Mar 03, 2021 3.600 3.800 3.300 3.520 70,702 -0.05(-1.40%)
Mar 02, 2021 3.010 3.790 3.000 3.570 165,792 +0.12(+3.48%)
Mar 01, 2021 3.310 3.500 3.200 3.450 31,930 +0.09(+2.68%)
Feb 26, 2021 3.560 3.610 3.300 3.360 45,200 -0.25(-6.93%)
Feb 25, 2021 3.720 3.950 3.330 3.610 62,040 +0.01(+0.28%)
Feb 24, 2021 3.500 3.750 3.150 3.600 130,962 +0.10(+2.86%)
Feb 23, 2021 4.000 4.000 3.010 3.500 102,319 -0.45(-11.39%)
Feb 22, 2021 3.610 4.150 3.610 3.950 205,766 +0.35(+9.72%)
Feb 19, 2021 3.800 3.990 3.410 3.600 96,500 -0.21(-5.39%)
Feb 18, 2021 3.210 3.980 3.210 3.805 394,826 +0.60(+18.91%)
Feb 17, 2021 2.950 3.240 2.880 3.200 174,392 +0.30(+10.34%)
Feb 16, 2021 2.800 2.910 2.650 2.900 40,354 +0.11(+3.94%)
Feb 12, 2021 2.700 2.800 2.600 2.790 20,200 +0.04(+1.45%)
Feb 11, 2021 2.860 2.990 2.620 2.750 37,131 -0.15(-5.17%)
Feb 10, 2021 2.880 2.990 2.380 2.900 129,942 +0.02(+0.69%)
Feb 09, 2021 2.630 2.880 2.630 2.880 81,756 +0.25(+9.51%)
Feb 08, 2021 2.330 2.690 2.330 2.630 78,828 +0.25(+10.50%)
Feb 05, 2021 2.320 2.490 2.250 2.380 90,200 +0.10(+4.39%)
Feb 04, 2021 2.300 2.420 2.170 2.280 32,870 -0.01(-0.44%)
Feb 03, 2021 2.300 2.350 2.100 2.290 38,577 -0.01(-0.43%)
Feb 02, 2021 2.400 2.400 2.300 2.300 70,212 -0.09(-3.77%)
Feb 01, 2021 2.300 2.400 2.210 2.390 46,212 +0.10(+4.37%)
Jan 29, 2021 2.080 2.500 2.080 2.290 50,100 -0.09(-3.78%)
Jan 28, 2021 2.230 2.380 2.000 2.380 61,132 +2.37(+37087.50%)
Jul 07, 2020 0.0064 0.0064 0.0064 0 -0.00(-9.86%)
Jul 06, 2020 0.0078 0.0078 0.0070 0.0071 365,618 +0.00(+1.43%)
Jul 02, 2020 0.0069 0.0077 0.0069 0.0070 1,305,600 +0.00(+2.94%)
Jul 01, 2020 0.0061 0.0068 0.0060 0.0068 133,595 +0.00(+11.48%)
Jun 30, 2020 0.0069 0.0072 0.0059 0.0061 109,200 -0.00(-11.59%)
Jun 29, 2020 0.0069 0.0069 0.0061 0.0069 661,010 -0.00(-4.17%)
Jun 26, 2020 0.0077 0.0080 0.0058 0.0072 656,900 -0.00(-12.20%)
Jun 25, 2020 0.0082 0.0082 0.0059 0.0082 524,509 -0.00(-3.53%)
Jun 24, 2020 0.0069 0.0099 0.0069 0.0085 1,706,288 +0.00(+23.19%)
Jun 23, 2020 0.0064 0.0075 0.0064 0.0069 2,042,510 -0.00(-5.48%)
Jun 22, 2020 0.0070 0.0076 0.0062 0.0073 285,038 +0.00(+4.29%)
Jun 19, 2020 0.0079 0.0079 0.0070 0.0070 783,200 -0.00(-9.09%)
Jun 18, 2020 0.0079 0.0079 0.0068 0.0077 404,100 +0.00(+4.05%)
Jun 17, 2020 0.0072 0.0074 0.0068 0.0074 406,653 +0.00(+8.82%)
Jun 16, 2020 0.0077 0.0089 0.0066 0.0068 448,246 -0.00(-11.69%)
Jun 15, 2020 0.0075 0.0089 0.0060 0.0077 627,835 +0.00(+2.67%)
Jun 12, 2020 0.0070 0.0097 0.0070 0.0075 784,500 +0.00(+7.14%)
Jun 11, 2020 0.0081 0.0091 0.0070 0.0070 1,353,152 -0.00(-6.67%)
Jun 10, 2020 0.0078 0.0088 0.0070 0.0075 1,857,910 -0.00(-3.85%)
Jun 09, 2020 0.0105 0.0105 0.0070 0.0078 4,786,042 -0.00(-29.09%)
Jun 08, 2020 0.0096 0.0140 0.0090 0.0110 11,929,845 +0.00(+22.22%)
Jun 05, 2020 0.0375 0.0665 0.0078 0.0090 67,235,000 -0.03(-78.57%)
Jun 04, 2020 0.0033 0.0450 0.0033 0.0420 28,381,936 +0.04(+1254.84%)
Jun 03, 2020 0.0031 0.0031 0.0030 0.0031 70,582 +0.00(+3.33%)
Jun 01, 2020 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
May 28, 2020 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 27, 2020 0.0034 0.0062 0.0030 0.0035 341,264 -0.00(-10.26%)
May 26, 2020 0.0026 0.0039 0.0026 0.0039 4,600 +0.00(+44.44%)
May 21, 2020 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
May 20, 2020 0.0026 0.0030 0.0026 0.0030 170,000 +0.00(+11.11%)
May 19, 2020 0.0041 0.0041 0.0027 0.0027 2,875 -0.00(-28.95%)
May 15, 2020 0.0038 0.0038 0.0038 0 -0.00(-11.63%)
May 14, 2020 0.0027 0.0043 0.0027 0.0043 54,360 +0.00(+59.26%)
May 11, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
May 08, 2020 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+0.00%)
May 07, 2020 0.0027 0.0027 0.0027 0.0027 160,000 +0.00(+0.00%)
May 06, 2020 0.0027 0.0027 0.0027 0.0027 52,200 -0.00(-3.57%)
May 05, 2020 0.0026 0.0028 0.0026 0.0028 3,000 +0.00(+12.00%)
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.