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, 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%)
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.