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 (%)
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%)
Aug 02, 2021 3.190 3.190 2.850 2.870 36,003 -0.12(-4.01%)
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%)
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.