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 30, 2012 0.0850 0.0850 0.0650 0.0780 358,942 -0.01(-7.14%)
Apr 27, 2012 0.0700 0.0840 0.0650 0.0840 354,383 +0.02(+27.47%)
Apr 26, 2012 0.0580 0.0659 0.0580 0.0659 40,050 +0.00(+6.29%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0620 19,800 -0.00(-3.13%)
Apr 24, 2012 0.0420 0.0650 0.0400 0.0640 1,794,748 +0.03(+66.23%)
Apr 23, 2012 0.0340 0.0385 0.0340 0.0385 200,200 -0.00(-3.75%)
Apr 20, 2012 0.0450 0.0550 0.0400 0.0400 307,663 -0.01(-20.00%)
Apr 19, 2012 0.0480 0.0690 0.0480 0.0500 35,715 +0.00(+5.26%)
Apr 18, 2012 0.0475 0.0475 0.0475 0.0475 100 -0.02(-32.14%)
Apr 17, 2012 0.0375 0.0700 0.0375 0.0700 140,400 +0.03(+70.73%)
Apr 16, 2012 0.0500 0.0500 0.0340 0.0410 687,000 -0.01(-18.00%)
Apr 13, 2012 0.0650 0.0650 0.0500 0.0500 161,500 -0.01(-23.08%)
Apr 12, 2012 0.0720 0.0720 0.0650 0.0650 23,700 -0.01(-9.72%)
Apr 11, 2012 0.0720 0.0720 0.0720 0.0720 100 +0.01(+10.77%)
Apr 10, 2012 0.0701 0.0701 0.0650 0.0650 389,488 +0.01(+18.18%)
Apr 09, 2012 0.0660 0.0660 0.0550 0.0550 204,548 -0.02(-21.43%)
Apr 05, 2012 0.0800 0.0800 0.0550 0.0700 82,600 -0.01(-12.50%)
Apr 04, 2012 0.0750 0.0800 0.0750 0.0800 225,000 +0.01(+6.67%)
Apr 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2012 0.0750 0.0900 0.0710 0.0750 541,600 +0.00(+0.00%)
Mar 28, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 27, 2012 0.0610 0.0760 0.0610 0.0700 99,648 -0.00(-1.41%)
Mar 26, 2012 0.0601 0.0720 0.0601 0.0710 85,400 -0.00(-4.05%)
Mar 23, 2012 0.0740 0.0740 0.0740 0.0740 500 -0.00(-3.90%)
Mar 22, 2012 0.0760 0.0770 0.0700 0.0770 35,200 -0.01(-14.44%)
Mar 21, 2012 0.0930 0.0950 0.0750 0.0900 336,107 -0.00(-4.26%)
Mar 19, 2012 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Mar 16, 2012 0.0860 0.0900 0.0700 0.0900 11,050 +0.00(+4.65%)
Mar 15, 2012 0.0800 0.0860 0.0800 0.0860 112,000 +0.01(+7.50%)
Mar 14, 2012 0.0600 0.0900 0.0600 0.0800 421,488 +0.02(+33.33%)
Mar 13, 2012 0.0560 0.0600 0.0560 0.0600 6,000 +0.00(+0.00%)
Mar 12, 2012 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-14.29%)
Mar 09, 2012 0.0710 0.0780 0.0700 0.0700 100,000 -0.01(-14.53%)
Mar 08, 2012 0.0560 0.0819 0.0560 0.0819 167,885 -0.00(-3.65%)
Mar 07, 2012 0.0800 0.0850 0.0799 0.0850 33,650 +0.01(+6.25%)
Mar 06, 2012 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Mar 05, 2012 0.0900 0.0950 0.0800 0.0800 17,100 -0.01(-10.11%)
Mar 02, 2012 0.0900 0.0920 0.0800 0.0890 78,800 -0.01(-5.82%)
Mar 01, 2012 0.0960 0.0990 0.0875 0.0945 414,060 -0.00(-1.56%)
Feb 29, 2012 0.0990 0.1000 0.0870 0.0960 423,049 +0.00(+1.05%)
Feb 28, 2012 0.1099 0.1099 0.0850 0.0950 147,800 +0.01(+5.56%)
Feb 27, 2012 0.1000 0.1000 0.0900 0.0900 283,250 -0.01(-10.00%)
Feb 24, 2012 0.1050 0.1050 0.0900 0.1000 147,113 +0.01(+11.11%)
Feb 23, 2012 0.0850 0.0900 0.0800 0.0900 671,285 +0.00(+5.88%)
Feb 22, 2012 0.0760 0.0850 0.0710 0.0850 175,750 +0.01(+13.33%)
Feb 21, 2012 0.0500 0.0900 0.0500 0.0750 829,593 +0.02(+47.06%)
Feb 17, 2012 0.0280 0.0590 0.0275 0.0510 833,418 +0.02(+82.14%)
Feb 16, 2012 0.0270 0.0280 0.0245 0.0280 395,597 +0.00(+12.00%)
Feb 15, 2012 0.0200 0.0260 0.0200 0.0250 411,650 +0.00(+8.70%)
Feb 14, 2012 0.0240 0.0250 0.0230 0.0230 159,200 -0.00(-4.17%)
Feb 13, 2012 0.0200 0.0240 0.0200 0.0240 225,000 +0.01(+50.00%)
Feb 10, 2012 0.0150 0.0160 0.0150 0.0160 86,500 -0.00(-5.88%)
Feb 09, 2012 0.0170 0.0170 0.0170 0.0170 20,500 -0.00(-5.56%)
Feb 08, 2012 0.0150 0.0180 0.0100 0.0180 108,050 +0.00(+20.00%)
Feb 07, 2012 0.0110 0.0150 0.0100 0.0150 362,600 +0.00(+25.00%)
Feb 06, 2012 0.0120 0.0250 0.0120 0.0120 120,895 -0.00(-20.00%)
Feb 03, 2012 0.0250 0.0300 0.0120 0.0150 154,300 +0.00(+25.00%)
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.