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 (%)
Jul 30, 2021 3.250 3.250 2.990 2.990 26,402 -0.26(-8.00%)
Jul 29, 2021 3.250 3.260 3.170 3.250 70,687 +0.15(+4.67%)
Jul 28, 2021 3.090 3.220 2.960 3.105 37,817 +0.29(+10.11%)
Jul 27, 2021 3.060 3.170 2.510 2.820 106,696 -0.31(-9.90%)
Jul 26, 2021 3.110 3.250 3.060 3.130 9,100 -0.07(-2.19%)
Jul 23, 2021 3.310 3.350 3.200 3.200 31,812 -0.17(-5.04%)
Jul 22, 2021 3.380 3.380 3.320 3.370 3,420 -0.06(-1.75%)
Jul 21, 2021 3.695 3.695 3.430 3.430 37,871 -0.04(-1.15%)
Jul 20, 2021 3.470 3.550 3.250 3.470 34,589 +0.02(+0.58%)
Jul 19, 2021 3.330 3.550 3.250 3.450 19,879 +0.11(+3.29%)
Jul 16, 2021 3.445 3.590 3.300 3.340 32,837 +0.03(+0.91%)
Jul 15, 2021 3.800 3.800 3.250 3.310 19,711 -0.48(-12.66%)
Jul 14, 2021 3.550 3.790 3.260 3.790 53,491 +0.34(+9.86%)
Jul 13, 2021 3.400 3.570 3.400 3.450 21,983 -0.10(-2.82%)
Jul 12, 2021 3.790 3.790 3.400 3.550 10,896 -0.24(-6.33%)
Jul 09, 2021 3.550 3.790 3.550 3.790 12,396 +0.24(+6.76%)
Jul 08, 2021 3.690 3.690 3.250 3.550 8,354 -0.15(-4.05%)
Jul 07, 2021 3.740 3.840 3.340 3.700 19,723 -0.04(-1.07%)
Jul 06, 2021 3.410 3.890 3.100 3.740 52,744 -0.15(-3.86%)
Jul 02, 2021 3.670 3.890 3.620 3.890 39,561 +0.00(+0.00%)
Jul 01, 2021 4.000 4.000 3.620 3.890 8,346 -0.10(-2.51%)
Jun 30, 2021 3.930 3.990 3.610 3.990 10,274 +0.01(+0.25%)
Jun 29, 2021 3.960 4.050 3.900 3.980 17,729 +0.04(+1.02%)
Jun 28, 2021 3.860 4.032 3.810 3.940 26,063 +0.08(+2.07%)
Jun 25, 2021 3.700 3.970 3.550 3.860 33,017 +0.06(+1.58%)
Jun 24, 2021 3.800 3.990 3.190 3.800 122,085 +0.00(+0.00%)
Jun 23, 2021 3.950 4.000 3.610 3.800 72,018 -0.06(-1.55%)
Jun 22, 2021 3.970 4.050 3.815 3.860 35,040 -0.14(-3.50%)
Jun 21, 2021 4.010 4.150 3.900 4.000 22,987 -0.04(-0.99%)
Jun 18, 2021 4.040 4.060 3.900 4.040 16,291 -0.01(-0.25%)
Jun 17, 2021 3.850 4.100 3.700 4.050 109,328 +0.05(+1.25%)
Jun 16, 2021 4.220 4.300 3.700 4.000 35,745 -0.22(-5.21%)
Jun 15, 2021 4.040 4.600 3.950 4.220 66,022 +0.18(+4.46%)
Jun 14, 2021 3.900 4.230 3.890 4.040 41,787 +0.14(+3.59%)
Jun 11, 2021 3.400 4.190 3.400 3.900 142,431 +0.26(+7.14%)
Jun 10, 2021 3.290 3.640 3.130 3.640 138,525 +0.51(+16.29%)
Jun 09, 2021 3.110 3.230 3.070 3.130 34,339 +0.06(+1.95%)
Jun 08, 2021 3.010 3.100 2.900 3.070 22,755 +0.07(+2.33%)
Jun 07, 2021 3.010 3.050 2.950 3.000 16,826 -0.02(-0.66%)
Jun 04, 2021 2.960 3.050 2.900 3.020 30,776 +0.05(+1.68%)
Jun 03, 2021 3.010 3.050 2.850 2.970 21,079 -0.08(-2.62%)
Jun 02, 2021 3.000 3.050 2.980 3.050 26,196 +0.04(+1.33%)
Jun 01, 2021 3.000 3.010 2.860 3.010 15,662 +0.01(+0.33%)
May 28, 2021 3.130 3.180 3.000 3.000 25,723 +0.00(+0.00%)
May 27, 2021 2.855 3.170 2.855 3.000 31,733 +0.15(+5.26%)
May 26, 2021 2.860 3.190 2.600 2.850 56,227 -0.23(-7.47%)
May 25, 2021 3.180 3.180 2.780 3.080 14,960 -0.01(-0.32%)
May 24, 2021 3.100 3.200 3.000 3.090 37,671 +0.14(+4.75%)
May 21, 2021 3.000 3.100 2.850 2.950 20,293 +0.09(+3.15%)
May 20, 2021 2.690 2.990 2.510 2.860 25,899 +0.17(+6.32%)
May 19, 2021 2.720 2.720 2.590 2.690 7,785 -0.03(-1.10%)
May 18, 2021 2.720 2.720 2.600 2.720 12,653 +0.07(+2.64%)
May 17, 2021 2.650 2.780 2.620 2.650 7,865 +0.03(+1.15%)
May 14, 2021 2.710 2.750 2.610 2.620 5,499 -0.13(-4.73%)
May 13, 2021 2.720 2.800 2.720 2.750 10,196 +0.04(+1.48%)
May 12, 2021 2.670 2.750 2.520 2.710 24,506 +0.04(+1.31%)
May 11, 2021 2.560 2.960 2.560 2.675 21,178 +0.13(+5.31%)
May 10, 2021 2.710 2.980 2.510 2.540 28,576 -0.26(-9.29%)
May 07, 2021 2.750 2.950 2.600 2.800 32,883 -0.05(-1.75%)
May 06, 2021 2.780 2.850 2.610 2.850 22,734 +0.00(+0.00%)
May 05, 2021 2.610 2.850 2.610 2.850 19,432 +0.15(+5.56%)
May 04, 2021 2.230 2.880 2.230 2.700 55,143 +0.20(+8.00%)
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.