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, 2019 0.0072 0.0072 0.0072 0.0072 2,000 +0.00(+1.41%)
Sep 27, 2019 0.0086 0.0086 0.0070 0.0071 95,500 -0.00(-21.11%)
Sep 26, 2019 0.0078 0.0094 0.0078 0.0090 145,692 +0.00(+28.57%)
Sep 25, 2019 0.0064 0.0090 0.0064 0.0070 248,590 -0.00(-20.45%)
Sep 24, 2019 0.0066 0.0088 0.0066 0.0088 121,227 +0.00(+35.38%)
Sep 23, 2019 0.0073 0.0073 0.0062 0.0065 113,100 -0.00(-16.67%)
Sep 20, 2019 0.0088 0.0088 0.0078 0.0078 68,000 -0.00(-19.59%)
Sep 19, 2019 0.0085 0.0097 0.0079 0.0097 437,400 +0.00(+16.87%)
Sep 18, 2019 0.0083 0.0083 0.0083 0.0083 12,000 -0.00(-16.16%)
Sep 17, 2019 0.0093 0.0099 0.0082 0.0099 559,000 +0.00(+10.00%)
Sep 16, 2019 0.0086 0.0090 0.0078 0.0090 60,000 +0.00(+15.38%)
Sep 12, 2019 0.0078 0.0078 0.0078 0 +0.00(+2.63%)
Sep 11, 2019 0.0095 0.0095 0.0076 0.0076 560,303 -0.00(-9.52%)
Sep 10, 2019 0.0076 0.0095 0.0076 0.0084 298,901 -0.00(-15.15%)
Sep 09, 2019 0.0076 0.0099 0.0076 0.0099 57,633 +0.00(+43.48%)
Sep 06, 2019 0.0071 0.0099 0.0069 0.0069 253,500 -0.00(-31.00%)
Sep 05, 2019 0.0102 0.0105 0.0100 0.0100 320,122 +0.00(+40.85%)
Sep 04, 2019 0.0085 0.0095 0.0071 0.0071 141,500 -0.00(-21.11%)
Sep 03, 2019 0.0085 0.0090 0.0070 0.0090 365,700 +0.00(+0.00%)
Aug 30, 2019 0.0094 0.0096 0.0090 0.0090 378,300 -0.00(-4.26%)
Aug 29, 2019 0.0080 0.0095 0.0078 0.0094 101,500 +0.00(+25.33%)
Aug 27, 2019 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Aug 26, 2019 0.0075 0.0080 0.0070 0.0080 877,692 +0.00(+11.11%)
Aug 23, 2019 0.0072 0.0072 0.0061 0.0072 1,788,400 +0.00(+1.41%)
Aug 22, 2019 0.0081 0.0090 0.0071 0.0071 420,682 -0.00(-11.25%)
Aug 21, 2019 0.0092 0.0092 0.0070 0.0080 874,521 -0.00(-11.11%)
Aug 20, 2019 0.0059 0.0090 0.0059 0.0090 3,301,200 +0.00(+50.00%)
Aug 19, 2019 0.0070 0.0073 0.0040 0.0060 2,116,368 -0.00(-15.49%)
Aug 16, 2019 0.0069 0.0072 0.0068 0.0071 336,300 +0.00(+7.58%)
Aug 15, 2019 0.0068 0.0086 0.0049 0.0066 1,357,910 -0.00(-13.16%)
Aug 14, 2019 0.0063 0.0084 0.0050 0.0076 2,594,253 +0.00(+20.63%)
Aug 13, 2019 0.0046 0.0063 0.0046 0.0063 590,500 +0.00(+26.00%)
Aug 12, 2019 0.0042 0.0051 0.0042 0.0050 344,546 +0.00(+11.11%)
Aug 09, 2019 0.0040 0.0045 0.0040 0.0045 405,900 +0.00(+18.42%)
Aug 08, 2019 0.0038 0.0038 0.0038 0.0038 600 +0.00(+2.70%)
Aug 07, 2019 0.0033 0.0045 0.0033 0.0037 468,000 -0.00(-7.50%)
Aug 06, 2019 0.0035 0.0040 0.0034 0.0040 471,990 +0.00(+14.29%)
Aug 05, 2019 0.0040 0.0040 0.0033 0.0035 950,000 -0.00(-12.50%)
Aug 02, 2019 0.0035 0.0045 0.0035 0.0040 1,760,000 -0.00(-4.76%)
Aug 01, 2019 0.0045 0.0045 0.0040 0.0042 270,390 -0.00(-2.33%)
Jul 31, 2019 0.0042 0.0046 0.0039 0.0043 1,654,000 +0.00(+2.38%)
Jul 30, 2019 0.0030 0.0042 0.0030 0.0042 1,565,121 +0.00(+16.67%)
Jul 29, 2019 0.0033 0.0037 0.0033 0.0036 320,000 +0.00(+5.88%)
Jul 26, 2019 0.0029 0.0034 0.0029 0.0034 449,000 +0.00(+30.77%)
Jul 25, 2019 0.0026 0.0026 0.0026 0.0026 310,000 -0.00(-3.70%)
Jul 24, 2019 0.0027 0.0027 0.0027 0.0027 100,000 -0.00(-22.86%)
Jul 23, 2019 0.0024 0.0036 0.0023 0.0035 1,803,200 +0.00(+40.00%)
Jul 22, 2019 0.0025 0.0025 0.0025 0.0025 195,715 -0.00(-10.71%)
Jul 19, 2019 0.0026 0.0028 0.0025 0.0028 837,000 +0.00(+21.74%)
Jul 18, 2019 0.0024 0.0028 0.0023 0.0023 101,760 -0.00(-4.17%)
Jul 17, 2019 0.0021 0.0028 0.0020 0.0024 1,040,000 -0.00(-4.00%)
Jul 16, 2019 0.0021 0.0025 0.0021 0.0025 561,450 +0.00(+13.64%)
Jul 15, 2019 0.0023 0.0025 0.0022 0.0022 2,024,167 -0.00(-18.52%)
Jul 12, 2019 0.0030 0.0038 0.0021 0.0027 3,478,100 -0.00(-22.86%)
Jul 11, 2019 0.0016 0.0040 0.0013 0.0035 25,538,828 +0.00(+84.21%)
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.