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 (%)
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%)
May 01, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 30, 2020 0.0031 0.0031 0.0025 0.0025 295,000 -0.00(-10.71%)
Apr 29, 2020 0.0029 0.0039 0.0022 0.0028 1,437,940 -0.00(-20.00%)
Apr 27, 2020 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Apr 24, 2020 0.0040 0.0040 0.0029 0.0040 34,000 +0.00(+14.29%)
Apr 23, 2020 0.0035 0.0035 0.0035 0.0035 85,714 +0.00(+25.00%)
Apr 22, 2020 0.0028 0.0034 0.0028 0.0028 175,000 +0.00(+0.00%)
Apr 21, 2020 0.0027 0.0040 0.0027 0.0028 49,259 -0.00(-30.00%)
Apr 20, 2020 0.0027 0.0040 0.0026 0.0040 38,000 -0.00(-2.44%)
Apr 17, 2020 0.0041 0.0041 0.0041 0.0041 1,000 -0.00(-2.38%)
Apr 14, 2020 0.0042 0.0042 0.0042 0 +0.00(+75.00%)
Apr 13, 2020 0.0024 0.0024 0.0024 0.0024 5,999 -0.00(-20.00%)
Apr 09, 2020 0.0030 0.0031 0.0022 0.0030 331,800 -0.00(-28.57%)
Apr 08, 2020 0.0025 0.0047 0.0021 0.0042 1,264,545 +0.00(+68.00%)
Apr 03, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 01, 2020 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Mar 30, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 27, 2020 0.0019 0.0019 0.0017 0.0017 101,300 -0.00(-10.53%)
Mar 26, 2020 0.0019 0.0019 0.0019 0.0019 100 +0.00(+0.00%)
Mar 25, 2020 0.0019 0.0019 0.0019 0.0019 1,200 +0.00(+5.56%)
Mar 24, 2020 0.0018 0.0018 0.0018 0.0018 1,500 +0.00(+5.88%)
Mar 23, 2020 0.0016 0.0024 0.0016 0.0017 70,250 -0.00(-45.16%)
Mar 19, 2020 0.0031 0.0031 0.0031 0 -0.00(-18.42%)
Mar 18, 2020 0.0032 0.0038 0.0032 0.0038 40,000 +0.00(+22.58%)
Mar 17, 2020 0.0021 0.0032 0.0021 0.0031 13,000 +0.00(+3.33%)
Mar 13, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 12, 2020 0.0032 0.0032 0.0030 0.0030 1,476,624 -0.00(-11.76%)
Mar 11, 2020 0.0034 0.0034 0.0034 0.0034 1,470 +0.00(+0.00%)
Mar 10, 2020 0.0034 0.0034 0.0034 0.0034 60,000 +0.00(+0.00%)
Mar 09, 2020 0.0044 0.0044 0.0030 0.0034 466,300 -0.00(-19.05%)
Mar 05, 2020 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Mar 04, 2020 0.0043 0.0043 0.0043 0.0043 82,000 +0.00(+26.47%)
Mar 03, 2020 0.0043 0.0044 0.0034 0.0034 14,000 -0.00(-22.73%)
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.