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 (%)
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%)
Nov 01, 2010 1.080 1.080 0.7500 1.010 31,135 -0.07(-6.48%)
Oct 29, 2010 1.050 1.100 1.050 1.080 12,100 +0.03(+2.86%)
Oct 28, 2010 0.9300 1.100 0.9000 1.050 53,542 +0.11(+11.70%)
Oct 27, 2010 0.8100 0.9400 0.8100 0.9400 8,600 +0.09(+10.59%)
Oct 25, 2010 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Oct 22, 2010 0.8500 0.9800 0.8500 0.8500 15,220 +0.04(+4.94%)
Oct 21, 2010 0.8625 0.8625 0.8100 0.8100 15,100 -0.07(-7.95%)
Oct 20, 2010 0.8550 0.8800 0.8550 0.8800 3,650 +0.00(+0.00%)
Oct 19, 2010 0.8750 0.9000 0.8700 0.8800 20,284 +0.01(+0.57%)
Oct 18, 2010 0.8700 0.9650 0.8700 0.8750 10,400 -0.02(-2.23%)
Oct 15, 2010 0.9200 0.9200 0.8700 0.8950 25,407 -0.03(-2.72%)
Oct 14, 2010 0.8700 0.9650 0.8700 0.9200 6,479 +0.05(+5.75%)
Oct 13, 2010 0.9000 0.9000 0.8600 0.8700 16,950 -0.03(-3.33%)
Oct 12, 2010 0.8700 0.9500 0.8700 0.9000 23,550 -0.07(-7.22%)
Oct 11, 2010 0.9000 0.9700 0.9000 0.9700 11,750 +0.07(+7.78%)
Oct 08, 2010 1.000 1.000 0.8900 0.9000 20,500 -0.08(-8.16%)
Oct 07, 2010 1.050 1.120 0.8500 0.9800 84,010 -0.11(-10.09%)
Oct 06, 2010 1.120 1.160 1.080 1.090 130,882 -0.06(-5.22%)
Oct 05, 2010 0.9300 1.150 0.9300 1.150 433,265 +0.25(+27.78%)
Oct 04, 2010 0.8600 0.9000 0.7600 0.9000 20,050 +0.04(+4.65%)
Oct 01, 2010 0.8600 0.8600 0.8100 0.8600 19,887 +0.02(+2.38%)
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.