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 (%)
Jul 29, 2022 3.050 3.190 2.820 3.040 987,602 +0.10(+3.40%)
Jul 28, 2022 3.080 3.190 2.925 2.940 674,241 -0.12(-3.92%)
Jul 27, 2022 3.220 3.230 2.970 3.060 805,248 -0.10(-3.16%)
Jul 26, 2022 3.070 3.260 3.030 3.160 535,555 +0.00(+0.00%)
Jul 25, 2022 3.290 3.300 3.035 3.160 510,982 -0.17(-5.11%)
Jul 22, 2022 3.460 3.460 3.310 3.330 350,147 -0.17(-4.86%)
Jul 21, 2022 3.770 3.770 3.420 3.500 379,889 -0.30(-7.89%)
Jul 20, 2022 3.500 3.900 3.340 3.800 970,654 +0.34(+9.83%)
Jul 19, 2022 3.520 3.520 3.320 3.460 649,085 +0.00(+0.00%)
Jul 18, 2022 3.620 3.750 3.220 3.460 877,303 -0.15(-4.16%)
Jul 15, 2022 3.530 3.640 3.410 3.610 1,106,548 +0.13(+3.74%)
Jul 14, 2022 3.770 3.770 3.125 3.480 1,189,654 -0.24(-6.45%)
Jul 13, 2022 3.850 3.860 3.670 3.720 463,958 -0.09(-2.36%)
Jul 12, 2022 4.150 4.159 3.750 3.810 660,432 -0.36(-8.63%)
Jul 11, 2022 4.360 4.430 4.130 4.170 763,668 -0.35(-7.74%)
Jul 08, 2022 4.530 4.660 4.450 4.520 736,805 -0.10(-2.16%)
Jul 07, 2022 4.950 4.950 4.580 4.620 803,121 -0.34(-6.85%)
Jul 06, 2022 4.570 5.000 4.520 4.960 623,471 +0.41(+9.01%)
Jul 05, 2022 4.650 4.650 4.340 4.550 689,601 -0.24(-5.01%)
Jul 01, 2022 4.660 4.960 4.590 4.790 937,876 +0.02(+0.42%)
Jun 30, 2022 4.420 4.770 3.930 4.770 1,262,689 +0.19(+4.15%)
Jun 29, 2022 4.800 4.804 4.380 4.580 814,524 -0.32(-6.53%)
Jun 28, 2022 4.890 5.000 4.820 4.900 716,897 +0.09(+1.87%)
Jun 27, 2022 5.520 5.640 4.610 4.810 1,326,482 -0.65(-11.90%)
Jun 24, 2022 5.500 5.730 5.225 5.460 12,177,446 -0.22(-3.87%)
Jun 23, 2022 5.910 6.110 5.595 5.680 1,362,669 -0.26(-4.38%)
Jun 22, 2022 5.760 6.115 5.550 5.940 1,921,055 +0.15(+2.59%)
Jun 21, 2022 5.740 5.970 5.580 5.790 2,018,865 +0.05(+0.87%)
Jun 17, 2022 5.330 5.800 5.190 5.740 10,389,178 +0.36(+6.69%)
Jun 16, 2022 4.830 5.530 4.830 5.380 3,226,070 +0.31(+6.11%)
Jun 15, 2022 4.260 5.090 4.200 5.070 3,386,663 +0.89(+21.29%)
Jun 14, 2022 3.830 4.230 3.830 4.180 1,037,425 +0.36(+9.42%)
Jun 13, 2022 3.820 0 -0.18(-4.50%)
Jun 10, 2022 4.270 4.390 3.870 4.000 694,098 -0.29(-6.76%)
Jun 09, 2022 4.650 4.820 4.260 4.290 1,240,514 -0.39(-8.33%)
Jun 08, 2022 5.010 5.150 4.560 4.680 1,138,053 -0.35(-6.96%)
Jun 07, 2022 5.340 5.340 4.560 5.030 1,700,959 -0.47(-8.55%)
Jun 06, 2022 5.120 5.740 5.050 5.500 3,085,639 +0.47(+9.34%)
Jun 03, 2022 5.060 5.349 4.550 5.030 1,396,888 -0.07(-1.37%)
Jun 02, 2022 4.650 5.490 4.580 5.100 1,526,408 +0.24(+4.94%)
Jun 01, 2022 4.310 4.930 4.155 4.860 3,518,885 +0.48(+10.96%)
May 31, 2022 4.460 4.650 3.950 4.380 1,278,034 -0.16(-3.52%)
May 27, 2022 4.110 4.730 4.070 4.540 903,380 +0.41(+9.93%)
May 26, 2022 3.810 4.340 3.800 4.130 1,109,102 +0.38(+10.13%)
May 25, 2022 3.650 3.830 3.580 3.750 380,021 +0.09(+2.46%)
May 24, 2022 3.210 3.750 3.100 3.660 942,167 +0.43(+13.31%)
May 23, 2022 3.770 4.000 3.040 3.230 1,267,627 -0.47(-12.70%)
May 20, 2022 4.170 4.260 3.580 3.700 1,003,724 -0.36(-8.87%)
May 19, 2022 4.420 4.690 4.060 4.060 556,460 -0.48(-10.57%)
May 18, 2022 4.730 4.890 4.450 4.540 496,948 -0.27(-5.61%)
May 17, 2022 4.840 5.250 4.300 4.810 1,006,597 +0.19(+4.11%)
May 16, 2022 4.190 4.820 4.190 4.620 942,868 +0.41(+9.74%)
May 13, 2022 4.090 4.649 4.050 4.210 1,635,035 +0.56(+15.34%)
May 11, 2022 3.650 0 +0.66(+22.07%)
May 10, 2022 3.430 3.630 2.910 2.990 1,301,046 -0.44(-12.83%)
May 09, 2022 4.760 5.050 3.250 3.430 1,260,851 -1.60(-31.81%)
May 06, 2022 5.000 5.490 4.625 5.030 1,030,909 -0.18(-3.45%)
May 05, 2022 5.700 5.980 5.120 5.210 748,665 -0.75(-12.58%)
May 04, 2022 5.500 5.990 4.870 5.960 1,111,648 +0.35(+6.24%)
May 03, 2022 6.340 6.910 5.535 5.610 1,013,711 -0.91(-13.96%)
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.