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 (%)
Mar 31, 2022 4.700 4.920 4.540 4.920 57,217 +0.22(+4.68%)
Mar 30, 2022 4.810 4.810 4.620 4.700 182,295 -0.12(-2.59%)
Mar 29, 2022 4.560 5.070 4.350 4.825 250,295 +0.16(+3.32%)
Mar 28, 2022 4.950 4.990 4.421 4.670 109,513 -0.25(-5.08%)
Mar 25, 2022 4.920 5.080 4.140 4.920 307,436 -0.03(-0.61%)
Mar 24, 2022 5.600 5.670 4.950 4.950 145,127 -0.79(-13.76%)
Mar 23, 2022 5.910 6.140 5.500 5.740 56,139 -0.11(-1.88%)
Mar 22, 2022 5.650 6.000 5.650 5.850 83,144 +0.35(+6.36%)
Mar 21, 2022 5.190 5.600 4.850 5.500 94,208 +0.46(+9.13%)
Mar 18, 2022 4.600 5.150 4.590 5.040 54,771 +0.44(+9.57%)
Mar 17, 2022 4.700 4.990 4.500 4.600 47,358 -0.07(-1.50%)
Mar 16, 2022 5.700 5.700 4.420 4.670 242,524 -1.05(-18.43%)
Mar 15, 2022 6.210 6.430 5.200 5.725 102,813 -0.46(-7.36%)
Mar 14, 2022 6.240 6.310 6.060 6.180 94,234 +0.00(+0.00%)
Mar 11, 2022 6.400 6.690 6.010 6.180 163,594 -0.18(-2.83%)
Mar 10, 2022 6.480 6.500 5.900 6.360 115,431 -0.03(-0.47%)
Mar 09, 2022 6.150 6.400 5.810 6.390 230,899 +0.34(+5.62%)
Mar 08, 2022 5.110 6.220 5.050 6.050 302,357 +1.03(+20.52%)
Mar 07, 2022 4.650 6.500 4.570 5.020 419,353 +0.83(+19.81%)
Mar 04, 2022 3.990 4.425 3.860 4.190 263,717 +0.45(+12.03%)
Mar 03, 2022 3.640 4.000 3.550 3.740 89,483 +0.16(+4.47%)
Mar 02, 2022 3.540 3.590 3.500 3.580 20,101 +0.03(+0.85%)
Mar 01, 2022 3.550 3.550 3.480 3.550 7,575 +0.00(+0.00%)
Feb 28, 2022 3.580 3.580 3.420 3.550 59,883 +0.05(+1.43%)
Feb 25, 2022 3.450 3.560 3.410 3.500 64,783 +0.10(+2.94%)
Feb 24, 2022 3.300 3.520 3.190 3.400 21,405 +0.05(+1.49%)
Feb 23, 2022 3.370 3.470 3.020 3.350 11,579 -0.12(-3.46%)
Feb 22, 2022 3.420 3.500 3.420 3.470 20,844 -0.11(-3.07%)
Feb 18, 2022 3.580 0 +0.48(+15.48%)
Feb 17, 2022 3.056 3.120 3.010 3.100 18,914 +0.02(+0.65%)
Feb 16, 2022 3.070 3.100 2.960 3.080 11,442 +0.03(+0.99%)
Feb 15, 2022 3.020 3.050 3.000 3.050 16,446 -0.00(-0.00%)
Feb 14, 2022 2.950 3.050 2.950 3.050 5,352 +0.06(+2.01%)
Feb 11, 2022 2.810 3.050 2.750 2.990 31,982 -0.05(-1.64%)
Feb 10, 2022 3.050 3.090 2.910 3.040 6,285 -0.02(-0.66%)
Feb 09, 2022 3.000 3.100 2.810 3.060 21,690 +0.01(+0.33%)
Feb 08, 2022 3.120 3.180 3.000 3.050 6,766 -0.08(-2.56%)
Feb 07, 2022 3.250 3.250 3.000 3.130 10,009 -0.12(-3.69%)
Feb 04, 2022 3.000 3.300 2.990 3.250 57,027 +0.22(+7.26%)
Feb 03, 2022 3.050 3.050 2.960 3.030 7,540 +0.04(+1.34%)
Feb 02, 2022 3.040 3.090 2.780 2.990 41,549 -0.09(-2.92%)
Feb 01, 2022 2.990 3.080 2.930 3.080 19,292 +0.17(+5.84%)
Jan 31, 2022 2.790 2.990 2.770 2.910 63,878 -0.09(-3.00%)
Jan 28, 2022 3.040 3.080 2.815 3.000 28,374 -0.04(-1.15%)
Jan 27, 2022 3.000 3.070 2.860 3.035 31,061 +0.14(+4.66%)
Jan 26, 2022 2.990 3.100 2.850 2.900 14,801 -0.30(-9.37%)
Jan 25, 2022 2.800 3.200 2.800 3.200 19,124 +0.15(+4.91%)
Jan 24, 2022 3.080 3.080 2.790 3.050 28,384 -0.05(-1.61%)
Jan 21, 2022 3.070 3.160 3.070 3.100 18,959 -0.05(-1.74%)
Jan 20, 2022 3.285 3.420 2.870 3.155 17,338 -0.12(-3.52%)
Jan 19, 2022 3.450 3.450 2.760 3.270 69,341 -0.01(-0.30%)
Jan 18, 2022 3.280 3.450 3.280 3.280 17,146 -0.09(-2.67%)
Jan 14, 2022 3.370 0 +0.07(+2.12%)
Jan 13, 2022 3.420 3.420 3.300 3.300 5,259 -0.15(-4.35%)
Jan 12, 2022 3.400 3.480 3.260 3.450 10,055 +0.07(+2.07%)
Jan 11, 2022 3.445 3.490 3.380 3.380 21,907 -0.11(-3.15%)
Jan 10, 2022 3.525 3.530 3.430 3.490 23,904 -0.04(-1.13%)
Jan 07, 2022 3.550 3.570 3.490 3.530 44,829 -0.01(-0.34%)
Jan 06, 2022 3.530 3.550 3.450 3.542 33,474 +0.01(+0.34%)
Jan 05, 2022 3.550 3.560 3.460 3.530 36,453 -0.01(-0.42%)
Jan 04, 2022 3.580 3.590 3.500 3.545 26,306 -0.04(-0.98%)
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.