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 (%)
Oct 29, 2021 2.900 3.250 2.760 3.220 52,879 +0.22(+7.33%)
Oct 28, 2021 3.060 3.400 3.000 3.000 30,409 -0.23(-7.12%)
Oct 27, 2021 2.950 3.250 2.910 3.230 34,565 +0.30(+10.24%)
Oct 26, 2021 3.050 2.930 41,972 -0.06(-2.01%)
Oct 25, 2021 2.920 3.100 2.900 2.990 18,768 +0.14(+4.91%)
Oct 22, 2021 3.020 3.220 2.850 2.850 6,566 -0.21(-6.71%)
Oct 21, 2021 3.040 3.200 3.010 3.055 6,895 +0.06(+1.83%)
Oct 20, 2021 3.000 3.025 2.850 3.000 6,860 -0.03(-0.99%)
Oct 19, 2021 3.030 3.330 2.800 3.030 25,219 -0.05(-1.62%)
Oct 18, 2021 3.110 3.190 3.030 3.080 50,258 -0.07(-2.22%)
Oct 15, 2021 3.310 3.310 3.150 3.150 10,159 -0.05(-1.56%)
Oct 14, 2021 3.200 3.200 3.170 3.200 3,009 -0.04(-1.23%)
Oct 13, 2021 3.380 3.390 3.180 3.240 13,253 +0.10(+3.02%)
Oct 12, 2021 3.115 3.250 3.050 3.145 14,717 -0.10(-3.23%)
Oct 11, 2021 3.200 3.300 3.150 3.250 15,549 +0.05(+1.56%)
Oct 08, 2021 3.210 3.300 3.050 3.200 16,196 +0.00(+0.00%)
Oct 07, 2021 3.300 3.500 3.050 3.200 23,519 -0.10(-3.03%)
Oct 06, 2021 3.320 3.320 3.050 3.300 23,040 -0.17(-4.90%)
Oct 05, 2021 3.340 3.700 3.250 3.470 27,336 +0.23(+7.10%)
Oct 04, 2021 3.395 3.400 3.240 3.240 9,578 -0.16(-4.85%)
Oct 01, 2021 3.550 3.550 3.390 3.405 7,179 -0.15(-4.08%)
Sep 30, 2021 3.430 3.590 3.430 3.550 3,630 -0.06(-1.66%)
Sep 29, 2021 3.600 3.710 3.420 3.610 9,279 +0.03(+0.84%)
Sep 28, 2021 3.510 3.750 3.370 3.580 15,562 -0.02(-0.42%)
Sep 27, 2021 3.740 3.740 3.450 3.595 11,232 +0.10(+2.71%)
Sep 24, 2021 3.460 3.790 3.460 3.500 23,805 +0.10(+2.94%)
Sep 23, 2021 3.590 3.590 3.370 3.400 17,377 -0.10(-2.86%)
Sep 22, 2021 3.600 3.750 3.370 3.500 26,111 -0.10(-2.78%)
Sep 21, 2021 3.820 3.820 3.381 3.600 12,099 +0.04(+0.98%)
Sep 20, 2021 3.790 3.850 3.550 3.565 61,480 -0.19(-4.93%)
Sep 17, 2021 3.750 3.900 3.600 3.750 34,939 +0.05(+1.35%)
Sep 16, 2021 3.590 3.800 3.490 3.700 57,924 +0.21(+6.02%)
Sep 15, 2021 3.390 3.490 3.380 3.490 8,185 +0.10(+2.95%)
Sep 14, 2021 3.370 3.410 3.370 3.390 4,651 +0.01(+0.30%)
Sep 13, 2021 3.210 3.390 3.200 3.380 22,321 +0.13(+4.00%)
Sep 10, 2021 3.150 3.390 3.140 3.250 25,143 +0.06(+1.88%)
Sep 09, 2021 3.200 3.200 3.040 3.190 19,755 +0.03(+0.95%)
Sep 08, 2021 3.390 3.390 3.160 3.160 27,283 -0.15(-4.53%)
Sep 07, 2021 3.300 3.680 3.110 3.310 18,063 +0.01(+0.30%)
Sep 03, 2021 3.230 3.300 3.230 3.300 10,542 +0.00(+0.00%)
Sep 02, 2021 3.150 3.390 3.000 3.300 26,047 +0.15(+4.76%)
Sep 01, 2021 3.400 3.400 3.120 3.150 18,719 -0.15(-4.55%)
Aug 31, 2021 3.210 3.320 3.100 3.300 11,087 +0.05(+1.54%)
Aug 30, 2021 3.400 3.400 3.110 3.250 19,912 +0.05(+1.56%)
Aug 27, 2021 3.470 3.480 3.150 3.200 22,440 -0.29(-8.31%)
Aug 26, 2021 3.330 3.570 3.260 3.490 16,602 +0.24(+7.38%)
Aug 25, 2021 2.950 3.400 2.910 3.250 37,154 +0.28(+9.43%)
Aug 24, 2021 2.920 3.050 2.850 2.970 14,038 -0.09(-2.94%)
Aug 23, 2021 2.975 3.060 2.900 3.060 7,657 -0.02(-0.65%)
Aug 20, 2021 2.990 3.100 2.980 3.080 5,780 -0.02(-0.65%)
Aug 19, 2021 3.050 3.100 2.850 3.100 53,725 +0.01(+0.32%)
Aug 18, 2021 3.030 3.240 3.020 3.090 14,358 -0.11(-3.44%)
Aug 17, 2021 3.200 3.200 3.000 3.200 13,873 +0.00(+0.00%)
Aug 16, 2021 3.120 3.250 3.000 3.200 52,966 +0.07(+2.24%)
Aug 13, 2021 3.140 3.200 3.070 3.130 13,304 +0.00(+0.00%)
Aug 12, 2021 3.030 3.140 3.000 3.130 49,766 +0.06(+1.95%)
Aug 11, 2021 3.150 3.150 3.000 3.070 44,607 -0.04(-1.29%)
Aug 10, 2021 3.070 3.190 3.050 3.110 28,207 -0.04(-1.27%)
Aug 09, 2021 3.115 3.200 2.990 3.150 19,333 +0.00(+0.00%)
Aug 06, 2021 3.350 3.350 3.010 3.150 29,494 -0.20(-5.83%)
Aug 05, 2021 3.170 3.350 3.000 3.345 48,011 +0.19(+5.85%)
Aug 04, 2021 3.320 3.390 3.120 3.160 60,524 +0.00(+0.00%)
Aug 03, 2021 3.000 3.450 3.000 3.160 177,953 +0.29(+10.10%)
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.