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 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%)
Feb 01, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 31, 2012 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+0.00%)
Jan 30, 2012 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+0.00%)
Jan 27, 2012 0.0130 0.0130 0.0120 0.0120 617,000 -0.00(-20.00%)
Jan 26, 2012 0.0140 0.0180 0.0140 0.0150 85,233 +0.00(+36.36%)
Jan 25, 2012 0.0125 0.0150 0.0110 0.0110 388,500 -0.00(-15.38%)
Jan 24, 2012 0.0130 0.0130 0.0130 0.0130 9,900 +0.00(+8.33%)
Jan 20, 2012 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Jan 19, 2012 0.0200 0.0200 0.0100 0.0130 593,400 -0.01(-35.00%)
Jan 18, 2012 0.0190 0.0400 0.0180 0.0200 963,436 +0.00(+17.65%)
Jan 17, 2012 0.0170 0.0170 0.0165 0.0170 30,500 +0.00(+3.03%)
Jan 13, 2012 0.0300 0.0300 0.0165 0.0165 749,350 -0.00(-17.50%)
Jan 12, 2012 0.0160 0.0300 0.0160 0.0200 217,100 +0.01(+42.86%)
Jan 11, 2012 0.0139 0.0140 0.0100 0.0140 749,430 +0.00(+53.85%)
Jan 10, 2012 0.0070 0.0094 0.0070 0.0091 601,286 +0.00(+51.67%)
Jan 09, 2012 0.0060 0.0060 0.0060 0.0060 1,000 -0.00(-14.29%)
Jan 06, 2012 0.0070 0.0080 0.0070 0.0070 346,685 -0.00(-12.50%)
Jan 05, 2012 0.0070 0.0080 0.0070 0.0080 65,900 +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.