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 29, 2011 0.9100 1.010 0.9100 0.9300 30,346 -0.06(-6.06%)
Apr 28, 2011 1.000 1.010 0.9000 0.9900 125,367 +0.00(+0.00%)
Apr 27, 2011 1.030 1.030 0.8000 0.9900 143,949 -0.01(-1.00%)
Apr 26, 2011 1.070 1.070 0.9700 1.000 155,408 -0.08(-7.41%)
Apr 25, 2011 1.090 1.150 1.000 1.080 113,168 +0.18(+20.00%)
Apr 21, 2011 0.8500 0.9000 0.8400 0.9000 60,410 +0.05(+5.88%)
Apr 20, 2011 0.8200 0.8500 0.8000 0.8500 11,300 +0.15(+21.43%)
Apr 19, 2011 0.8200 0.8200 0.7000 0.7000 34,210 -0.05(-6.67%)
Apr 18, 2011 0.8500 0.8500 0.7000 0.7500 69,677 -0.20(-21.05%)
Apr 15, 2011 0.9900 0.9900 0.9500 0.9500 8,900 -0.02(-2.06%)
Apr 14, 2011 0.9700 0.9700 0.9700 0.9700 4,600 +0.00(+0.00%)
Apr 13, 2011 0.9700 0.9900 0.9500 0.9700 29,600 +0.01(+1.04%)
Apr 12, 2011 1.010 1.010 0.9600 0.9600 56,450 -0.11(-10.28%)
Apr 11, 2011 1.030 1.080 1.030 1.070 30,247 -0.10(-8.55%)
Apr 08, 2011 1.130 1.170 1.130 1.170 36,293 +0.04(+3.54%)
Apr 07, 2011 1.150 1.180 1.130 1.130 90,370 -0.01(-0.88%)
Apr 06, 2011 1.050 1.140 1.010 1.140 103,655 +0.15(+15.15%)
Apr 05, 2011 0.9900 0.9900 0.9900 0.9900 7,000 +0.01(+1.02%)
Apr 04, 2011 1.000 1.010 0.8500 0.9800 27,793 -0.02(-2.00%)
Apr 01, 2011 0.9600 1.000 0.9600 1.000 10,500 +0.04(+4.17%)
Mar 31, 2011 0.9600 0.9600 0.9600 0.9600 10,000 -0.05(-4.95%)
Mar 30, 2011 0.9300 1.010 0.9300 1.010 36,700 +0.08(+8.60%)
Mar 29, 2011 0.9000 0.9300 0.9000 0.9300 6,000 +0.03(+3.33%)
Mar 28, 2011 0.8000 0.9200 0.7600 0.9000 70,100 +0.04(+4.65%)
Mar 25, 2011 0.8500 0.8900 0.8100 0.8600 19,300 -0.02(-2.27%)
Mar 24, 2011 0.9000 0.9000 0.8500 0.8800 92,800 -0.03(-3.30%)
Mar 23, 2011 0.9400 0.9500 0.9000 0.9100 82,980 -0.08(-8.08%)
Mar 22, 2011 0.9300 1.010 0.9300 0.9900 62,200 +0.04(+3.66%)
Mar 21, 2011 1.070 1.070 0.9550 0.9550 38,960 -0.15(-13.18%)
Mar 18, 2011 1.220 1.220 1.100 1.100 50,620 -0.05(-4.35%)
Mar 17, 2011 1.120 1.230 1.060 1.150 324,268 +0.18(+18.56%)
Mar 16, 2011 0.8200 1.000 0.8050 0.9700 67,932 +0.16(+20.50%)
Mar 15, 2011 1.000 1.000 0.8000 0.8050 24,850 -0.24(-23.33%)
Mar 14, 2011 0.9900 1.140 0.9800 1.050 80,039 -0.05(-4.55%)
Mar 11, 2011 1.020 1.100 0.8700 1.100 45,712 -0.04(-3.51%)
Mar 10, 2011 1.140 1.140 0.8500 1.140 69,840 -0.01(-0.87%)
Mar 09, 2011 1.220 1.220 1.150 1.150 56,640 -0.07(-5.74%)
Mar 08, 2011 1.250 1.250 1.150 1.220 23,934 -0.08(-6.15%)
Mar 07, 2011 1.290 1.320 1.270 1.300 37,775 -0.03(-2.26%)
Mar 04, 2011 1.330 1.340 1.300 1.330 36,176 +0.00(+0.00%)
Mar 03, 2011 1.330 1.330 1.330 1.330 3,500 +0.00(+0.00%)
Mar 02, 2011 1.350 1.350 1.200 1.330 11,431 -0.03(-2.21%)
Mar 01, 2011 1.350 1.360 1.330 1.360 32,700 -0.01(-0.73%)
Feb 28, 2011 1.350 1.370 1.340 1.370 56,952 +0.01(+0.74%)
Feb 25, 2011 1.360 1.360 1.360 1.360 23,175 +0.01(+0.74%)
Feb 24, 2011 1.370 1.370 1.350 1.350 15,630 +0.00(+0.00%)
Feb 23, 2011 1.350 1.400 1.350 1.350 72,800 +0.02(+1.50%)
Feb 22, 2011 1.350 1.350 1.250 1.330 47,114 -0.07(-5.00%)
Feb 18, 2011 1.400 1.400 1.370 1.400 39,617 +0.03(+2.19%)
Feb 17, 2011 1.370 1.400 1.360 1.370 51,100 +0.02(+1.48%)
Feb 16, 2011 1.400 1.400 1.350 1.350 22,300 -0.05(-3.57%)
Feb 15, 2011 1.410 1.430 1.390 1.400 227,227 -0.01(-0.71%)
Feb 14, 2011 1.410 1.410 1.380 1.410 134,478 +0.01(+1.05%)
Feb 11, 2011 1.400 1.400 1.350 1.395 40,106 -0.00(-0.34%)
Feb 10, 2011 1.260 1.400 1.260 1.400 37,600 +0.05(+3.70%)
Feb 09, 2011 1.200 1.350 1.200 1.350 92,867 +0.11(+8.87%)
Feb 08, 2011 1.300 1.300 1.210 1.240 25,060 -0.06(-4.62%)
Feb 07, 2011 1.310 1.320 1.300 1.300 16,413 +0.00(+0.00%)
Feb 04, 2011 1.330 1.400 1.300 1.300 10,690 -0.03(-2.26%)
Feb 03, 2011 1.410 1.410 1.330 1.330 4,100 -0.12(-8.28%)
Feb 02, 2011 1.450 1.480 1.450 1.450 17,400 +0.04(+2.84%)
Feb 01, 2011 1.600 1.610 1.300 1.410 75,582 -0.19(-11.88%)
Jan 31, 2011 1.610 1.610 1.580 1.600 93,440 +0.00(+0.00%)
Jan 28, 2011 1.600 1.610 1.600 1.600 14,700 +0.00(+0.00%)
Jan 27, 2011 1.640 1.640 1.570 1.600 97,900 +0.00(+0.00%)
Jan 26, 2011 1.630 1.640 1.590 1.600 146,772 -0.02(-1.23%)
Jan 25, 2011 1.460 1.630 1.460 1.620 623,527 +0.10(+6.58%)
Jan 24, 2011 1.400 1.550 1.400 1.520 231,951 +0.12(+8.57%)
Jan 21, 2011 1.320 1.400 1.320 1.400 213,340 +0.08(+6.06%)
Jan 20, 2011 1.320 1.390 1.300 1.320 33,460 +0.02(+1.54%)
Jan 19, 2011 1.380 1.450 1.300 1.300 337,615 -0.08(-5.80%)
Jan 18, 2011 1.400 1.410 1.350 1.380 95,927 +0.05(+3.76%)
Jan 14, 2011 1.340 1.340 1.300 1.330 140,537 -0.03(-2.21%)
Jan 13, 2011 1.350 1.360 1.320 1.360 18,224 +0.00(+0.00%)
Jan 12, 2011 1.260 1.370 1.260 1.360 15,516 +0.11(+8.80%)
Jan 11, 2011 1.240 1.370 1.240 1.250 6,240 -0.03(-2.34%)
Jan 10, 2011 1.310 1.340 1.250 1.280 39,125 -0.07(-5.19%)
Jan 07, 2011 1.310 1.350 1.310 1.350 2,760 +0.04(+3.05%)
Jan 06, 2011 1.300 1.390 1.300 1.310 44,545 -0.09(-6.43%)
Jan 05, 2011 1.390 1.400 1.390 1.400 1,700 -0.02(-1.41%)
Jan 04, 2011 1.400 1.420 1.350 1.420 10,792 +0.03(+2.16%)
Jan 03, 2011 1.420 1.420 1.390 1.390 965 -0.05(-3.47%)
Dec 31, 2010 1.440 1.440 1.440 1.440 3,400 +0.00(+0.00%)
Dec 30, 2010 1.360 1.450 1.360 1.440 2,115 +0.08(+5.88%)
Dec 29, 2010 1.450 1.450 1.310 1.360 22,400 -0.06(-4.23%)
Dec 28, 2010 1.430 1.450 1.350 1.420 50,350 -0.07(-4.70%)
Dec 27, 2010 1.420 1.490 1.330 1.490 50,383 +0.09(+6.43%)
Dec 23, 2010 1.400 1.400 1.340 1.400 43,700 +0.06(+4.48%)
Dec 22, 2010 1.490 1.490 1.320 1.340 88,522 -0.01(-0.74%)
Dec 21, 2010 1.350 1.440 1.350 1.350 10,550 -0.03(-2.17%)
Dec 20, 2010 1.370 1.380 1.310 1.380 13,770 -0.01(-0.72%)
Dec 17, 2010 1.240 1.390 1.240 1.390 129,472 +0.11(+8.59%)
Dec 16, 2010 1.230 1.280 1.060 1.280 59,670 +0.05(+4.07%)
Dec 15, 2010 1.260 1.310 1.200 1.230 71,790 -0.20(-13.99%)
Dec 14, 2010 1.200 1.440 0.8500 1.430 111,034 +0.21(+17.21%)
Dec 13, 2010 1.630 1.630 1.060 1.220 174,861 -0.39(-24.22%)
Dec 10, 2010 1.900 1.950 1.480 1.610 133,986 -0.33(-17.01%)
Dec 09, 2010 2.020 2.050 1.760 1.940 85,881 -0.06(-3.00%)
Dec 08, 2010 1.990 2.000 1.900 2.000 42,475 +0.05(+2.56%)
Dec 07, 2010 1.930 1.950 1.930 1.950 17,340 +0.02(+1.04%)
Dec 06, 2010 2.050 2.050 1.930 1.930 42,305 -0.12(-5.85%)
Dec 03, 2010 2.000 2.100 2.000 2.050 42,402 +0.07(+3.54%)
Dec 02, 2010 1.850 2.152 1.850 1.980 41,105 +0.17(+9.39%)
Dec 01, 2010 2.440 2.470 1.810 1.810 381,432 -0.52(-22.32%)
Nov 30, 2010 2.050 2.330 2.050 2.330 199,682 +0.38(+19.49%)
Nov 29, 2010 1.910 1.970 1.850 1.950 11,520 +0.03(+1.56%)
Nov 26, 2010 1.950 1.950 1.910 1.920 29,968 -0.02(-1.03%)
Nov 24, 2010 1.950 1.940 1.940 1.940 60,068 +0.00(+0.00%)
Nov 23, 2010 1.910 1.950 1.910 1.940 13,659 -0.01(-0.51%)
Nov 22, 2010 1.980 1.980 1.950 1.950 8,380 -0.02(-1.02%)
Nov 19, 2010 1.850 1.980 1.840 1.970 49,200 +0.04(+2.07%)
Nov 18, 2010 1.890 2.000 1.840 1.930 59,778 +0.10(+5.46%)
Nov 17, 2010 1.980 2.000 1.730 1.830 89,416 -0.14(-7.11%)
Nov 16, 2010 1.820 1.970 1.820 1.970 122,297 +0.08(+4.23%)
Nov 15, 2010 1.900 1.920 1.840 1.890 75,774 +0.02(+1.07%)
Nov 12, 2010 1.870 1.920 1.830 1.870 131,720 +0.01(+0.54%)
Nov 11, 2010 1.700 1.910 1.680 1.860 200,383 +0.13(+7.51%)
Nov 10, 2010 1.630 1.730 1.600 1.730 195,495 +0.15(+9.49%)
Nov 09, 2010 1.570 1.670 1.570 1.580 244,639 +0.08(+5.33%)
Nov 08, 2010 1.440 1.550 1.440 1.500 32,628 +0.05(+3.45%)
Nov 05, 2010 1.460 1.460 1.400 1.450 11,306 +0.00(+0.00%)
Nov 04, 2010 1.450 1.450 1.390 1.450 46,618 +0.06(+4.32%)
Nov 03, 2010 1.160 1.410 1.120 1.390 582,974 +0.31(+28.70%)
Nov 02, 2010 1.100 1.150 1.010 1.080 37,102 +0.07(+6.93%)
Nov 01, 2010 1.080 1.080 0.7500 1.010 31,135 -0.07(-6.48%)
Oct 29, 2010 1.050 1.100 1.050 1.080 12,100 +0.03(+2.86%)
Oct 28, 2010 0.9300 1.100 0.9000 1.050 53,542 +0.11(+11.70%)
Oct 27, 2010 0.8100 0.9400 0.8100 0.9400 8,600 +0.09(+10.59%)
Oct 25, 2010 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Oct 22, 2010 0.8500 0.9800 0.8500 0.8500 15,220 +0.04(+4.94%)
Oct 21, 2010 0.8625 0.8625 0.8100 0.8100 15,100 -0.07(-7.95%)
Oct 20, 2010 0.8550 0.8800 0.8550 0.8800 3,650 +0.00(+0.00%)
Oct 19, 2010 0.8750 0.9000 0.8700 0.8800 20,284 +0.01(+0.57%)
Oct 18, 2010 0.8700 0.9650 0.8700 0.8750 10,400 -0.02(-2.23%)
Oct 15, 2010 0.9200 0.9200 0.8700 0.8950 25,407 -0.03(-2.72%)
Oct 14, 2010 0.8700 0.9650 0.8700 0.9200 6,479 +0.05(+5.75%)
Oct 13, 2010 0.9000 0.9000 0.8600 0.8700 16,950 -0.03(-3.33%)
Oct 12, 2010 0.8700 0.9500 0.8700 0.9000 23,550 -0.07(-7.22%)
Oct 11, 2010 0.9000 0.9700 0.9000 0.9700 11,750 +0.07(+7.78%)
Oct 08, 2010 1.000 1.000 0.8900 0.9000 20,500 -0.08(-8.16%)
Oct 07, 2010 1.050 1.120 0.8500 0.9800 84,010 -0.11(-10.09%)
Oct 06, 2010 1.120 1.160 1.080 1.090 130,882 -0.06(-5.22%)
Oct 05, 2010 0.9300 1.150 0.9300 1.150 433,265 +0.25(+27.78%)
Oct 04, 2010 0.8600 0.9000 0.7600 0.9000 20,050 +0.04(+4.65%)
Oct 01, 2010 0.8600 0.8600 0.8100 0.8600 19,887 +0.02(+2.38%)
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.