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 (%)
Jan 31, 2011 1.610 1.610 1.580 1.600 93,440 +0.00(+0.00%)
Jan 28, 2011 1.600 1.610 1.600 1.600 14,700 +0.00(+0.00%)
Jan 27, 2011 1.640 1.640 1.570 1.600 97,900 +0.00(+0.00%)
Jan 26, 2011 1.630 1.640 1.590 1.600 146,772 -0.02(-1.23%)
Jan 25, 2011 1.460 1.630 1.460 1.620 623,527 +0.10(+6.58%)
Jan 24, 2011 1.400 1.550 1.400 1.520 231,951 +0.12(+8.57%)
Jan 21, 2011 1.320 1.400 1.320 1.400 213,340 +0.08(+6.06%)
Jan 20, 2011 1.320 1.390 1.300 1.320 33,460 +0.02(+1.54%)
Jan 19, 2011 1.380 1.450 1.300 1.300 337,615 -0.08(-5.80%)
Jan 18, 2011 1.400 1.410 1.350 1.380 95,927 +0.05(+3.76%)
Jan 14, 2011 1.340 1.340 1.300 1.330 140,537 -0.03(-2.21%)
Jan 13, 2011 1.350 1.360 1.320 1.360 18,224 +0.00(+0.00%)
Jan 12, 2011 1.260 1.370 1.260 1.360 15,516 +0.11(+8.80%)
Jan 11, 2011 1.240 1.370 1.240 1.250 6,240 -0.03(-2.34%)
Jan 10, 2011 1.310 1.340 1.250 1.280 39,125 -0.07(-5.19%)
Jan 07, 2011 1.310 1.350 1.310 1.350 2,760 +0.04(+3.05%)
Jan 06, 2011 1.300 1.390 1.300 1.310 44,545 -0.09(-6.43%)
Jan 05, 2011 1.390 1.400 1.390 1.400 1,700 -0.02(-1.41%)
Jan 04, 2011 1.400 1.420 1.350 1.420 10,792 +0.03(+2.16%)
Jan 03, 2011 1.420 1.420 1.390 1.390 965 -0.05(-3.47%)
Dec 31, 2010 1.440 1.440 1.440 1.440 3,400 +0.00(+0.00%)
Dec 30, 2010 1.360 1.450 1.360 1.440 2,115 +0.08(+5.88%)
Dec 29, 2010 1.450 1.450 1.310 1.360 22,400 -0.06(-4.23%)
Dec 28, 2010 1.430 1.450 1.350 1.420 50,350 -0.07(-4.70%)
Dec 27, 2010 1.420 1.490 1.330 1.490 50,383 +0.09(+6.43%)
Dec 23, 2010 1.400 1.400 1.340 1.400 43,700 +0.06(+4.48%)
Dec 22, 2010 1.490 1.490 1.320 1.340 88,522 -0.01(-0.74%)
Dec 21, 2010 1.350 1.440 1.350 1.350 10,550 -0.03(-2.17%)
Dec 20, 2010 1.370 1.380 1.310 1.380 13,770 -0.01(-0.72%)
Dec 17, 2010 1.240 1.390 1.240 1.390 129,472 +0.11(+8.59%)
Dec 16, 2010 1.230 1.280 1.060 1.280 59,670 +0.05(+4.07%)
Dec 15, 2010 1.260 1.310 1.200 1.230 71,790 -0.20(-13.99%)
Dec 14, 2010 1.200 1.440 0.8500 1.430 111,034 +0.21(+17.21%)
Dec 13, 2010 1.630 1.630 1.060 1.220 174,861 -0.39(-24.22%)
Dec 10, 2010 1.900 1.950 1.480 1.610 133,986 -0.33(-17.01%)
Dec 09, 2010 2.020 2.050 1.760 1.940 85,881 -0.06(-3.00%)
Dec 08, 2010 1.990 2.000 1.900 2.000 42,475 +0.05(+2.56%)
Dec 07, 2010 1.930 1.950 1.930 1.950 17,340 +0.02(+1.04%)
Dec 06, 2010 2.050 2.050 1.930 1.930 42,305 -0.12(-5.85%)
Dec 03, 2010 2.000 2.100 2.000 2.050 42,402 +0.07(+3.54%)
Dec 02, 2010 1.850 2.152 1.850 1.980 41,105 +0.17(+9.39%)
Dec 01, 2010 2.440 2.470 1.810 1.810 381,432 -0.52(-22.32%)
Nov 30, 2010 2.050 2.330 2.050 2.330 199,682 +0.38(+19.49%)
Nov 29, 2010 1.910 1.970 1.850 1.950 11,520 +0.03(+1.56%)
Nov 26, 2010 1.950 1.950 1.910 1.920 29,968 -0.02(-1.03%)
Nov 24, 2010 1.950 1.940 1.940 1.940 60,068 +0.00(+0.00%)
Nov 23, 2010 1.910 1.950 1.910 1.940 13,659 -0.01(-0.51%)
Nov 22, 2010 1.980 1.980 1.950 1.950 8,380 -0.02(-1.02%)
Nov 19, 2010 1.850 1.980 1.840 1.970 49,200 +0.04(+2.07%)
Nov 18, 2010 1.890 2.000 1.840 1.930 59,778 +0.10(+5.46%)
Nov 17, 2010 1.980 2.000 1.730 1.830 89,416 -0.14(-7.11%)
Nov 16, 2010 1.820 1.970 1.820 1.970 122,297 +0.08(+4.23%)
Nov 15, 2010 1.900 1.920 1.840 1.890 75,774 +0.02(+1.07%)
Nov 12, 2010 1.870 1.920 1.830 1.870 131,720 +0.01(+0.54%)
Nov 11, 2010 1.700 1.910 1.680 1.860 200,383 +0.13(+7.51%)
Nov 10, 2010 1.630 1.730 1.600 1.730 195,495 +0.15(+9.49%)
Nov 09, 2010 1.570 1.670 1.570 1.580 244,639 +0.08(+5.33%)
Nov 08, 2010 1.440 1.550 1.440 1.500 32,628 +0.05(+3.45%)
Nov 05, 2010 1.460 1.460 1.400 1.450 11,306 +0.00(+0.00%)
Nov 04, 2010 1.450 1.450 1.390 1.450 46,618 +0.06(+4.32%)
Nov 03, 2010 1.160 1.410 1.120 1.390 582,974 +0.31(+28.70%)
Nov 02, 2010 1.100 1.150 1.010 1.080 37,102 +0.07(+6.93%)
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.