Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charge Enterprises Inc (NQ: CRGE )

0.0288 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Nov 30, 2023 0.1881 0.1881 0.1666 0.1666 873,134 -0.02(-11.00%)
Nov 29, 2023 0.1665 0.1895 0.1600 0.1872 2,453,686 +0.03(+18.03%)
Nov 28, 2023 0.1773 0.1900 0.1551 0.1586 1,544,009 -0.02(-10.60%)
Nov 27, 2023 0.1850 0.1895 0.1690 0.1774 1,936,012 +0.00(+0.80%)
Nov 24, 2023 0.1841 0.1900 0.1710 0.1760 1,985,036 +0.00(+1.97%)
Nov 22, 2023 0.2379 0.2379 0.1688 0.1726 3,207,574 -0.07(-27.51%)
Nov 21, 2023 0.2770 0.3149 0.2329 0.2381 1,259,294 -0.05(-16.63%)
Nov 20, 2023 0.2830 0.2914 0.2700 0.2856 393,474 -0.01(-1.99%)
Nov 17, 2023 0.2900 0.2950 0.2699 0.2914 740,079 -0.02(-6.87%)
Nov 16, 2023 0.2970 0.3200 0.2970 0.3129 222,258 -0.00(-0.38%)
Nov 15, 2023 0.3476 0.3597 0.3069 0.3141 548,039 -0.02(-6.35%)
Nov 14, 2023 0.3146 0.3400 0.3021 0.3354 418,781 +0.04(+13.23%)
Nov 13, 2023 0.3380 0.3566 0.2951 0.2962 862,400 -0.05(-14.89%)
Nov 10, 2023 0.3690 0.3690 0.3400 0.3480 411,979 -0.03(-7.22%)
Nov 09, 2023 0.4200 0.4205 0.3650 0.3751 313,805 -0.03(-6.58%)
Nov 08, 2023 0.3400 0.4200 0.3449 0.4015 364,822 -0.01(-2.31%)
Nov 07, 2023 0.4025 0.4200 0.3513 0.4110 480,030 -0.00(-0.94%)
Nov 06, 2023 0.3656 0.4200 0.3500 0.4149 345,530 +0.06(+17.57%)
Nov 03, 2023 0.3346 0.3594 0.3300 0.3529 593,750 +0.02(+5.69%)
Nov 02, 2023 0.2900 0.3450 0.2950 0.3339 536,445 +0.04(+15.14%)
Nov 01, 2023 0.3080 0.3150 0.2757 0.2900 550,606 +0.00(+1.68%)
Oct 31, 2023 0.2932 0.3119 0.2757 0.2852 351,445 -0.01(-4.93%)
Oct 30, 2023 0.3280 0.3299 0.2896 0.3000 392,749 -0.01(-4.03%)
Oct 27, 2023 0.3268 0.3460 0.3010 0.3126 305,936 -0.02(-7.05%)
Oct 26, 2023 0.3543 0.3543 0.3245 0.3363 269,424 +0.00(+1.02%)
Oct 25, 2023 0.3478 0.3630 0.3270 0.3329 302,933 -0.01(-4.28%)
Oct 24, 2023 0.3440 0.3500 0.3324 0.3478 190,502 +0.00(+1.43%)
Oct 23, 2023 0.3629 0.3900 0.3350 0.3429 669,547 -0.03(-6.85%)
Oct 20, 2023 0.4054 0.4054 0.3600 0.3681 422,600 -0.02(-4.34%)
Oct 19, 2023 0.3968 0.4189 0.3848 0.3848 235,176 -0.01(-2.51%)
Oct 18, 2023 0.4200 0.4359 0.3900 0.3947 375,832 -0.02(-5.57%)
Oct 17, 2023 0.4000 0.4500 0.3910 0.4180 226,753 +0.02(+4.50%)
Oct 16, 2023 0.4100 0.4311 0.3816 0.4000 356,785 +0.01(+1.68%)
Oct 13, 2023 0.4000 0.4010 0.3721 0.3934 194,145 -0.00(-1.11%)
Oct 12, 2023 0.3900 0.3978 0.3605 0.3978 493,666 +0.01(+1.45%)
Oct 11, 2023 0.4391 0.4599 0.3910 0.3921 529,410 -0.04(-8.81%)
Oct 10, 2023 0.4515 0.4600 0.4225 0.4300 366,988 +0.00(+0.00%)
Oct 09, 2023 0.4525 0.4600 0.4290 0.4300 175,839 -0.02(-4.87%)
Oct 06, 2023 0.4806 0.4926 0.4200 0.4520 239,848 -0.01(-2.80%)
Oct 05, 2023 0.4391 0.4757 0.4301 0.4650 347,083 +0.02(+5.56%)
Oct 04, 2023 0.4310 0.4463 0.4151 0.4405 259,547 +0.01(+1.90%)
Oct 03, 2023 0.4624 0.4624 0.4125 0.4323 507,635 -0.04(-8.31%)
Oct 02, 2023 0.4972 0.5000 0.4700 0.4715 278,666 -0.03(-5.17%)
Sep 29, 2023 0.5119 0.5250 0.4900 0.4972 467,318 -0.01(-2.03%)
Sep 28, 2023 0.5193 0.5460 0.5012 0.5075 323,657 -0.04(-6.54%)
Sep 27, 2023 0.5156 0.5435 0.5100 0.5430 471,651 +0.03(+5.40%)
Sep 26, 2023 0.5234 0.5422 0.5150 0.5152 206,823 -0.02(-3.36%)
Sep 25, 2023 0.5700 0.5490 0.5325 0.5331 323,726 -0.03(-5.63%)
Sep 22, 2023 0.5000 0.5799 0.4940 0.5649 482,046 +0.06(+11.44%)
Sep 21, 2023 0.5222 0.5300 0.4900 0.5069 547,912 -0.03(-4.95%)
Sep 20, 2023 0.5340 0.5639 0.5234 0.5333 229,401 -0.00(-0.34%)
Sep 19, 2023 0.5575 0.5673 0.5210 0.5351 332,519 -0.01(-1.64%)
Sep 18, 2023 0.6100 0.6355 0.5400 0.5440 881,639 -0.08(-13.50%)
Sep 15, 2023 0.6400 0.6600 0.6126 0.6289 796,628 -0.02(-2.93%)
Sep 14, 2023 0.6800 0.6850 0.6000 0.6479 631,568 -0.02(-3.63%)
Sep 13, 2023 0.6800 0.7042 0.5805 0.6723 870,908 +0.02(+3.02%)
Sep 12, 2023 0.5800 0.6600 0.5621 0.6526 1,162,448 +0.10(+18.65%)
Sep 11, 2023 0.5000 0.5785 0.4965 0.5500 837,863 +0.08(+16.30%)
Sep 08, 2023 0.4207 0.4899 0.4199 0.4729 731,908 +0.05(+10.57%)
Sep 07, 2023 0.4613 0.4845 0.4277 0.4277 950,060 -0.03(-6.82%)
Sep 06, 2023 0.4992 0.4992 0.4530 0.4590 496,428 -0.03(-6.65%)
Sep 05, 2023 0.5400 0.5400 0.4900 0.4917 543,062 -0.05(-9.10%)
Sep 01, 2023 0.5600 0.5600 0.4700 0.5409 1,567,075 -0.00(-0.46%)
Aug 31, 2023 0.5900 0.5900 0.5291 0.5434 758,651 -0.04(-7.52%)
Aug 30, 2023 0.6050 0.6200 0.5700 0.5876 571,942 -0.02(-3.89%)
Aug 29, 2023 0.6000 0.6545 0.5800 0.6114 654,723 +0.03(+5.12%)
Aug 28, 2023 0.6400 0.6489 0.5700 0.5816 776,265 -0.04(-6.50%)
Aug 25, 2023 0.6979 0.7000 0.6100 0.6220 355,381 -0.05(-7.23%)
Aug 24, 2023 0.5673 0.6900 0.5673 0.6705 812,088 +0.10(+17.63%)
Aug 23, 2023 0.5772 0.5899 0.5551 0.5700 393,482 -0.00(-0.02%)
Aug 22, 2023 0.6001 0.6150 0.5701 0.5701 379,722 -0.03(-4.39%)
Aug 21, 2023 0.6415 0.6415 0.5500 0.5963 1,106,225 -0.04(-6.06%)
Aug 18, 2023 0.6356 0.6660 0.6001 0.6348 554,030 -0.00(-0.09%)
Aug 17, 2023 0.6304 0.6568 0.6200 0.6354 299,378 -0.00(-0.03%)
Aug 16, 2023 0.7410 0.7410 0.6000 0.6356 1,529,141 -0.15(-19.01%)
Aug 15, 2023 0.8300 0.8579 0.7635 0.7848 421,362 -0.02(-3.00%)
Aug 14, 2023 0.8651 0.9000 0.8049 0.8091 500,860 -0.11(-11.57%)
Aug 11, 2023 0.8800 0.9160 0.8600 0.9150 290,791 +0.02(+2.25%)
Aug 10, 2023 0.8929 0.9198 0.8802 0.8949 258,811 -0.01(-0.58%)
Aug 09, 2023 0.9122 0.9274 0.8868 0.9001 286,605 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9400 0.8900 0.9200 315,852 +0.05(+5.57%)
Aug 07, 2023 0.9335 0.9449 0.8512 0.8715 487,232 -0.06(-6.17%)
Aug 04, 2023 0.9300 0.9703 0.9150 0.9288 234,053 +0.00(+0.50%)
Aug 03, 2023 0.8900 0.9300 0.8701 0.9242 327,286 +0.04(+4.77%)
Aug 02, 2023 0.9275 0.9588 0.8600 0.8821 277,462 -0.05(-4.89%)
Aug 01, 2023 0.9550 0.9550 0.9125 0.9275 223,241 -0.02(-2.45%)
Jul 31, 2023 0.9700 0.9839 0.9300 0.9508 322,211 -0.03(-2.68%)
Jul 28, 2023 1.000 1.000 0.9410 0.9770 257,447 +0.00(+0.27%)
Jul 27, 2023 1.000 1.010 0.9588 0.9744 281,342 -0.03(-2.56%)
Jul 26, 2023 0.9500 1.000 0.9500 1.000 137,631 +0.03(+3.30%)
Jul 25, 2023 0.9753 0.9875 0.9625 0.9681 338,932 -0.02(-1.97%)
Jul 24, 2023 1.020 1.020 0.9800 0.9876 257,188 -0.02(-2.22%)
Jul 21, 2023 0.9900 1.020 0.9500 1.010 324,068 +0.04(+4.12%)
Jul 20, 2023 0.9700 0.9998 0.9500 0.9700 152,671 +0.00(+0.14%)
Jul 19, 2023 1.010 1.020 0.9600 0.9686 327,667 -0.00(-0.16%)
Jul 18, 2023 0.9721 1.000 0.9500 0.9702 337,738 -0.00(-0.20%)
Jul 17, 2023 0.9590 1.020 0.9471 0.9721 226,349 +0.02(+1.88%)
Jul 14, 2023 0.9500 0.9950 0.9401 0.9542 207,395 -0.00(-0.19%)
Jul 13, 2023 0.9500 1.000 0.9200 0.9560 301,102 -0.01(-0.54%)
Jul 12, 2023 1.000 1.000 0.9488 0.9612 296,404 -0.03(-2.71%)
Jul 11, 2023 0.9901 1.020 0.9614 0.9880 223,269 -0.01(-1.20%)
Jul 10, 2023 0.9800 1.020 0.9506 1.000 253,295 +0.02(+2.04%)
Jul 07, 2023 0.9100 1.010 0.9060 0.9800 605,081 +0.05(+5.75%)
Jul 06, 2023 1.000 1.030 0.9120 0.9267 305,048 -0.08(-8.25%)
Jul 05, 2023 0.9900 1.030 0.9415 1.010 449,898 +0.02(+1.71%)
Jul 03, 2023 0.9900 0.9965 0.9316 0.9930 164,577 +0.01(+1.33%)
Jun 30, 2023 0.9700 0.9900 0.9131 0.9800 326,642 +0.03(+3.03%)
Jun 29, 2023 0.8851 0.9600 0.8701 0.9512 308,095 +0.04(+4.30%)
Jun 28, 2023 0.9000 0.9510 0.8800 0.9120 296,560 -0.02(-2.15%)
Jun 27, 2023 0.9000 0.9360 0.8700 0.9320 200,463 +0.03(+3.25%)
Jun 26, 2023 0.9455 0.9800 0.8926 0.9027 337,676 -0.05(-5.03%)
Jun 23, 2023 0.8828 0.9900 0.8801 0.9505 1,144,469 +0.05(+5.87%)
Jun 22, 2023 0.9099 0.9270 0.8800 0.8978 295,043 -0.00(-0.28%)
Jun 21, 2023 0.8967 0.9150 0.8600 0.9003 206,763 -0.02(-1.71%)
Jun 20, 2023 0.9542 0.9900 0.8865 0.9160 308,867 -0.03(-3.07%)
Jun 16, 2023 1.020 1.020 0.9450 0.9450 752,738 -0.04(-4.27%)
Jun 15, 2023 0.9700 1.010 0.9608 0.9871 203,006 +0.18(+22.58%)
May 08, 2023 0.8315 0.8549 0.7677 0.8053 517,235 -0.02(-2.53%)
May 05, 2023 0.8421 0.8600 0.8051 0.8262 312,021 +0.00(+0.54%)
May 04, 2023 0.9100 0.9200 0.8001 0.8218 629,195 -0.08(-8.72%)
May 03, 2023 0.9291 0.9450 0.8801 0.9003 592,992 -0.02(-2.09%)
May 02, 2023 1.030 1.030 0.9100 0.9195 1,282,388 -0.13(-12.43%)
May 01, 2023 1.050 1.060 1.030 1.050 515,179 -0.01(-0.94%)
Apr 28, 2023 1.260 1.318 1.050 1.060 1,743,098 -0.17(-13.82%)
Apr 27, 2023 1.250 1.270 1.120 1.230 1,492,557 +0.01(+0.82%)
Apr 26, 2023 1.120 1.250 1.080 1.220 1,895,222 +0.15(+14.02%)
Apr 25, 2023 1.070 1.090 1.040 1.070 240,059 -0.02(-1.83%)
Apr 24, 2023 1.140 1.140 1.075 1.090 279,970 +0.02(+1.87%)
Apr 21, 2023 1.060 1.100 1.060 1.070 196,948 -0.01(-0.93%)
Apr 20, 2023 1.080 1.090 1.030 1.080 266,082 +0.00(+0.00%)
Apr 19, 2023 1.200 1.200 1.050 1.080 360,317 -0.01(-0.92%)
Apr 18, 2023 1.050 1.100 1.030 1.090 219,312 +0.03(+2.83%)
Apr 17, 2023 1.060 1.060 1.020 1.060 121,731 +0.02(+1.92%)
Apr 14, 2023 1.040 1.050 1.030 1.040 230,163 +0.00(+0.00%)
Apr 13, 2023 1.040 1.050 1.030 1.040 206,373 +0.01(+0.97%)
Apr 12, 2023 1.070 1.070 1.020 1.030 238,072 -0.03(-2.83%)
Apr 11, 2023 1.100 1.100 1.040 1.060 137,077 -0.03(-2.75%)
Apr 10, 2023 1.070 1.100 1.030 1.090 259,130 +0.03(+2.83%)
Apr 06, 2023 1.060 1.090 1.020 1.060 242,246 +0.02(+1.92%)
Apr 05, 2023 1.040 1.060 1.020 1.040 217,443 +0.00(+0.00%)
Apr 04, 2023 1.090 1.090 1.030 1.040 362,453 -0.01(-0.95%)
Apr 03, 2023 1.100 1.100 1.040 1.050 303,015 -0.05(-4.55%)
Mar 31, 2023 1.180 1.190 1.090 1.100 303,469 -0.09(-7.56%)
Mar 30, 2023 1.230 1.235 1.180 1.190 206,668 -0.02(-1.65%)
Mar 29, 2023 1.190 1.230 1.140 1.210 292,212 +0.04(+3.42%)
Mar 28, 2023 1.120 1.170 1.080 1.170 239,565 +0.04(+3.54%)
Mar 27, 2023 1.150 1.150 1.060 1.130 184,664 +0.04(+3.67%)
Mar 24, 2023 1.080 1.100 1.020 1.090 293,700 +0.00(+0.00%)
Mar 23, 2023 1.140 1.160 1.070 1.090 269,234 -0.01(-1.36%)
Mar 22, 2023 1.100 1.140 1.100 1.105 167,292 -0.02(-1.34%)
Mar 21, 2023 1.170 1.170 1.100 1.120 266,631 -0.01(-0.88%)
Mar 20, 2023 1.190 1.220 1.120 1.130 243,435 -0.05(-4.24%)
Mar 17, 2023 1.220 1.240 1.160 1.180 666,925 -0.04(-3.28%)
Mar 16, 2023 1.190 1.270 1.170 1.220 311,819 +0.03(+2.52%)
Mar 15, 2023 1.050 1.200 1.050 1.190 288,134 -0.01(-0.83%)
Mar 14, 2023 1.140 1.230 1.110 1.200 550,215 +0.09(+8.11%)
Mar 13, 2023 1.080 1.120 1.050 1.110 335,465 +0.01(+0.91%)
Mar 10, 2023 1.120 1.140 1.070 1.100 339,905 -0.01(-0.90%)
Mar 09, 2023 1.140 1.140 1.100 1.110 212,360 -0.01(-0.89%)
Mar 08, 2023 1.100 1.120 1.100 1.120 173,874 +0.00(+0.00%)
Mar 07, 2023 1.130 1.150 1.100 1.120 237,276 +0.00(+0.00%)
Mar 06, 2023 1.180 1.185 1.110 1.120 357,401 -0.02(-1.75%)
Mar 03, 2023 1.110 1.150 1.110 1.140 175,400 +0.03(+2.70%)
Mar 02, 2023 1.120 1.170 1.100 1.110 233,871 -0.01(-0.89%)
Mar 01, 2023 1.170 1.180 1.120 1.120 228,673 -0.01(-0.88%)
Feb 28, 2023 1.160 1.170 1.125 1.130 245,145 -0.03(-2.59%)
Feb 27, 2023 1.180 1.190 1.110 1.160 378,574 +0.03(+2.65%)
Feb 24, 2023 1.150 1.170 1.100 1.130 294,225 -0.03(-2.59%)
Feb 23, 2023 1.180 1.200 1.130 1.160 239,282 -0.02(-1.69%)
Feb 22, 2023 1.210 1.217 1.130 1.180 277,390 -0.01(-0.84%)
Feb 21, 2023 1.200 1.230 1.130 1.190 409,305 -0.05(-4.03%)
Feb 17, 2023 1.360 1.360 1.210 1.240 376,867 -0.08(-6.06%)
Feb 16, 2023 1.400 1.500 1.280 1.320 503,220 -0.13(-8.97%)
Feb 15, 2023 1.480 1.530 1.401 1.450 408,582 +0.01(+0.69%)
Feb 14, 2023 1.330 1.545 1.330 1.440 619,321 +0.07(+5.11%)
Feb 13, 2023 1.360 1.410 1.250 1.370 519,642 +0.03(+2.24%)
Feb 10, 2023 1.160 1.370 1.100 1.340 878,655 +0.21(+18.58%)
Feb 09, 2023 1.250 1.290 1.120 1.130 875,641 -0.11(-8.87%)
Feb 08, 2023 1.290 1.330 1.220 1.240 314,564 -0.09(-6.77%)
Feb 07, 2023 1.420 1.444 1.290 1.330 471,458 -0.11(-7.64%)
Feb 06, 2023 1.580 1.600 1.430 1.440 333,034 -0.14(-8.86%)
Feb 03, 2023 1.530 1.590 1.470 1.580 387,663 +0.00(+0.00%)
Feb 02, 2023 1.430 1.580 1.395 1.580 505,636 +0.23(+17.04%)
Feb 01, 2023 1.360 1.400 1.270 1.350 357,630 +0.01(+0.75%)
Jan 31, 2023 1.250 1.360 1.240 1.340 294,739 +0.08(+6.35%)
Jan 30, 2023 1.350 1.350 1.250 1.260 243,231 -0.07(-5.26%)
Jan 27, 2023 1.270 1.360 1.200 1.330 406,427 +0.06(+4.72%)
Jan 26, 2023 1.340 1.360 1.230 1.270 257,292 -0.07(-5.22%)
Jan 25, 2023 1.430 1.465 1.300 1.340 302,258 -0.09(-6.29%)
Jan 24, 2023 1.470 1.490 1.400 1.430 284,607 -0.02(-1.38%)
Jan 23, 2023 1.440 1.490 1.390 1.450 275,326 +0.04(+2.84%)
Jan 20, 2023 1.440 1.440 1.340 1.410 328,455 +0.01(+0.71%)
Jan 19, 2023 1.440 1.480 1.340 1.400 259,600 -0.06(-4.11%)
Jan 18, 2023 1.530 1.559 1.450 1.460 319,956 -0.06(-3.95%)
Jan 17, 2023 1.530 1.550 1.470 1.520 222,733 +0.01(+0.66%)
Jan 13, 2023 1.480 1.540 1.441 1.510 291,429 -0.03(-1.95%)
Jan 12, 2023 1.500 1.590 1.370 1.540 334,978 +0.10(+6.94%)
Jan 11, 2023 1.390 1.700 1.340 1.440 1,006,692 +0.05(+3.60%)
Jan 10, 2023 1.410 1.430 1.300 1.390 291,614 +0.03(+2.21%)
Jan 09, 2023 1.280 1.470 1.280 1.360 459,313 +0.13(+10.57%)
Jan 06, 2023 1.140 1.245 1.100 1.230 384,503 +0.08(+6.96%)
Jan 05, 2023 1.160 1.180 1.110 1.150 337,204 -0.01(-0.86%)
Jan 04, 2023 1.230 1.230 1.120 1.160 326,232 +0.00(+0.00%)
Jan 03, 2023 1.290 1.300 1.120 1.160 612,083 -0.08(-6.45%)
Dec 30, 2022 1.280 1.290 1.178 1.240 362,318 -0.04(-3.13%)
Dec 29, 2022 1.240 1.300 1.219 1.280 386,355 +0.03(+2.40%)
Dec 28, 2022 1.270 1.300 1.220 1.250 293,999 -0.02(-1.57%)
Dec 27, 2022 1.400 1.405 1.220 1.270 498,764 -0.16(-11.19%)
Dec 23, 2022 1.410 1.440 1.390 1.430 188,093 -0.01(-0.69%)
Dec 22, 2022 1.560 1.570 1.370 1.440 540,764 -0.12(-7.69%)
Dec 21, 2022 1.560 1.590 1.490 1.560 417,895 +0.02(+1.30%)
Dec 20, 2022 1.520 1.600 1.510 1.540 345,683 +0.01(+0.65%)
Dec 19, 2022 1.690 1.690 1.530 1.530 375,949 -0.12(-7.27%)
Dec 16, 2022 1.640 1.730 1.585 1.650 855,505 -0.03(-1.79%)
Dec 15, 2022 1.690 1.760 1.660 1.680 311,670 -0.06(-3.45%)
Dec 14, 2022 1.770 1.800 1.710 1.740 309,138 -0.04(-2.25%)
Dec 13, 2022 1.780 1.955 1.760 1.780 472,312 +0.06(+3.49%)
Dec 12, 2022 1.860 1.885 1.690 1.720 484,202 -0.13(-7.03%)
Dec 09, 2022 1.870 1.950 1.810 1.850 281,029 -0.02(-1.07%)
Dec 08, 2022 1.790 1.940 1.750 1.870 297,796 +0.09(+5.06%)
Dec 07, 2022 1.870 1.920 1.780 1.780 245,916 -0.09(-4.81%)
Dec 06, 2022 1.890 1.960 1.830 1.870 237,443 -0.01(-0.53%)
Dec 05, 2022 2.050 2.070 1.880 1.880 387,871 -0.16(-7.84%)
Dec 02, 2022 2.020 2.130 2.000 2.040 330,920 -0.05(-2.39%)
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.