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 (%)
Dec 31, 2019 0.0050 0.0067 0.0045 0.0067 995,700 +0.00(+34.00%)
Dec 30, 2019 0.0063 0.0063 0.0050 0.0050 397,000 -0.00(-16.67%)
Dec 27, 2019 0.0057 0.0065 0.0041 0.0060 1,663,700 +0.00(+42.86%)
Dec 26, 2019 0.0045 0.0063 0.0042 0.0042 1,784,122 -0.00(-31.15%)
Dec 24, 2019 0.0063 0.0063 0.0045 0.0061 339,900 -0.00(-4.69%)
Dec 23, 2019 0.0051 0.0064 0.0051 0.0064 944,153 +0.00(+25.49%)
Dec 20, 2019 0.0039 0.0051 0.0039 0.0051 318,000 -0.00(-1.92%)
Dec 19, 2019 0.0047 0.0052 0.0037 0.0052 1,317,683 +0.00(+10.64%)
Dec 18, 2019 0.0049 0.0049 0.0032 0.0047 1,089,000 -0.00(-4.08%)
Dec 17, 2019 0.0032 0.0049 0.0017 0.0049 1,842,983 -0.00(-2.00%)
Dec 16, 2019 0.0041 0.0050 0.0034 0.0050 173,000 +0.00(+2.04%)
Dec 13, 2019 0.0049 0.0049 0.0041 0.0049 85,000 +0.00(+0.00%)
Dec 12, 2019 0.0035 0.0049 0.0035 0.0049 100,000 +0.00(+0.00%)
Dec 11, 2019 0.0033 0.0052 0.0033 0.0049 704,000 -0.00(-5.77%)
Dec 10, 2019 0.0040 0.0052 0.0030 0.0052 1,062,690 +0.00(+8.33%)
Dec 09, 2019 0.0062 0.0062 0.0043 0.0048 192,310 -0.00(-4.00%)
Dec 06, 2019 0.0042 0.0052 0.0035 0.0050 1,808,100 +0.00(+19.05%)
Dec 05, 2019 0.0038 0.0042 0.0034 0.0042 355,000 +0.00(+16.67%)
Dec 04, 2019 0.0031 0.0038 0.0031 0.0036 266,000 -0.00(-5.26%)
Dec 03, 2019 0.0042 0.0049 0.0030 0.0038 3,182,000 -0.00(-15.56%)
Dec 02, 2019 0.0040 0.0048 0.0040 0.0045 117,260 -0.00(-10.00%)
Nov 29, 2019 0.0044 0.0050 0.0044 0.0050 101,000 +0.00(+0.00%)
Nov 27, 2019 0.0040 0.0050 0.0040 0.0050 150,200 +0.00(+11.11%)
Nov 26, 2019 0.0060 0.0060 0.0035 0.0045 3,997,042 -0.00(-25.00%)
Nov 25, 2019 0.0072 0.0073 0.0050 0.0060 958,100 -0.00(-16.67%)
Nov 22, 2019 0.0071 0.0072 0.0064 0.0072 196,000 +0.00(+33.33%)
Nov 21, 2019 0.0068 0.0072 0.0054 0.0054 1,257,190 -0.00(-20.59%)
Nov 20, 2019 0.0062 0.0068 0.0053 0.0068 581,482 +0.00(+7.94%)
Nov 19, 2019 0.0070 0.0070 0.0063 0.0063 384,232 -0.00(-10.00%)
Nov 18, 2019 0.0068 0.0070 0.0063 0.0070 162,200 +0.00(+0.00%)
Nov 15, 2019 0.0075 0.0080 0.0070 0.0070 240,000 +0.00(+0.00%)
Nov 14, 2019 0.0086 0.0086 0.0070 0.0070 330,000 -0.00(-22.22%)
Nov 13, 2019 0.0071 0.0090 0.0071 0.0090 50,619 +0.00(+1.12%)
Nov 12, 2019 0.0090 0.0093 0.0070 0.0089 523,800 +0.00(+27.14%)
Nov 11, 2019 0.0062 0.0070 0.0062 0.0070 25,500 +0.00(+7.69%)
Nov 08, 2019 0.0067 0.0093 0.0065 0.0065 86,500 -0.00(-12.16%)
Nov 07, 2019 0.0074 0.0074 0.0074 0.0074 25,099 +0.00(+0.00%)
Nov 06, 2019 0.0081 0.0081 0.0062 0.0074 139,601 +0.00(+1.37%)
Nov 05, 2019 0.0078 0.0078 0.0073 0.0073 153,876 -0.00(-21.51%)
Nov 04, 2019 0.0079 0.0093 0.0078 0.0093 308,312 +0.00(+12.05%)
Nov 01, 2019 0.0083 0.0083 0.0083 0.0083 139,100 -0.00(-12.63%)
Oct 31, 2019 0.0079 0.0100 0.0079 0.0095 519,033 +0.00(+18.75%)
Oct 29, 2019 0.0080 0.0080 0.0080 0 -0.00(-3.61%)
Oct 28, 2019 0.0075 0.0087 0.0075 0.0083 70,200 -0.00(-3.49%)
Oct 25, 2019 0.0091 0.0091 0.0075 0.0086 62,000 -0.00(-1.15%)
Oct 24, 2019 0.0074 0.0092 0.0074 0.0087 329,285 +0.00(+10.13%)
Oct 22, 2019 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
Oct 21, 2019 0.0083 0.0083 0.0070 0.0078 753,450 -0.00(-2.50%)
Oct 18, 2019 0.0080 0.0081 0.0080 0.0080 22,800 -0.00(-5.88%)
Oct 17, 2019 0.0082 0.0085 0.0080 0.0085 321,700 +0.00(+2.41%)
Oct 16, 2019 0.0095 0.0100 0.0077 0.0083 1,607,850 -0.00(-16.16%)
Oct 15, 2019 0.0100 0.0104 0.0085 0.0099 487,898 +0.00(+10.00%)
Oct 14, 2019 0.0077 0.0113 0.0077 0.0090 3,519,653 +0.00(+2.27%)
Oct 11, 2019 0.0098 0.0100 0.0073 0.0088 74,500 -0.00(-10.20%)
Oct 10, 2019 0.0099 0.0101 0.0098 0.0098 12,100 -0.00(-2.97%)
Oct 09, 2019 0.0101 0.0101 0.0099 0.0101 28,960 +0.00(+6.32%)
Oct 08, 2019 0.0080 0.0095 0.0080 0.0095 67,701 -0.00(-4.04%)
Oct 07, 2019 0.0099 0.0099 0.0090 0.0099 67,900 +0.00(+0.00%)
Oct 04, 2019 0.0091 0.0099 0.0091 0.0099 20,000 +0.00(+10.00%)
Oct 03, 2019 0.0080 0.0090 0.0080 0.0090 101,000 +0.00(+0.00%)
Oct 02, 2019 0.0083 0.0099 0.0083 0.0090 212,000 +0.00(+5.88%)
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.