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 (%)
Aug 31, 2011 0.3700 0.3700 0.3700 0.3700 140 +0.01(+2.78%)
Aug 29, 2011 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Aug 26, 2011 0.4200 0.4200 0.3000 0.3000 12,880 +0.00(+0.00%)
Aug 25, 2011 0.3000 0.3000 0.3000 0.3000 213 +0.00(+0.00%)
Aug 23, 2011 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Aug 19, 2011 0.4000 0.4000 0.4000 0 +0.14(+53.85%)
Aug 18, 2011 0.3300 0.3300 0.2600 0.2600 22,426 -0.08(-23.53%)
Aug 16, 2011 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 15, 2011 0.4000 0.4000 0.3300 0.3300 219 -0.01(-1.49%)
Aug 11, 2011 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 10, 2011 0.4100 0.4100 0.3100 0.3100 1,797 +0.00(+0.00%)
Aug 09, 2011 0.3200 0.3500 0.3100 0.3100 13,496 -0.01(-3.13%)
Aug 08, 2011 0.3600 0.3700 0.3100 0.3200 37,713 -0.17(-34.69%)
Aug 05, 2011 0.5100 0.5100 0.3600 0.4900 7,528 +0.13(+36.11%)
Aug 04, 2011 0.4500 0.4500 0.3600 0.3600 8,232 +0.00(+0.00%)
Aug 03, 2011 0.4000 0.4000 0.3500 0.3600 28,070 -0.04(-10.00%)
Aug 02, 2011 0.4700 0.4700 0.3600 0.4000 44,600 -0.15(-27.27%)
Jul 29, 2011 0.5500 0.5500 0.5500 0 +0.08(+17.00%)
Jul 28, 2011 0.4701 0.4701 0.4701 0.4701 800 +0.00(+0.00%)
Jul 26, 2011 0.4701 0.4701 0.4701 0 -0.04(-7.82%)
Jul 25, 2011 0.5900 0.5900 0.5100 0.5100 4,600 +0.00(+0.00%)
Jul 22, 2011 0.5100 0.5100 0.5100 0.5100 5,000 -0.04(-7.27%)
Jul 21, 2011 0.5900 0.5900 0.5500 0.5500 10,500 +0.00(+0.00%)
Jul 20, 2011 0.4900 0.5500 0.4700 0.5500 44,225 +0.09(+19.57%)
Jul 19, 2011 0.5000 0.5000 0.4000 0.4600 319,902 -0.02(-4.56%)
Jul 18, 2011 0.4810 0.5000 0.4810 0.4820 24,200 -0.02(-3.60%)
Jul 15, 2011 0.6200 0.6200 0.4810 0.5000 32,900 +0.02(+3.95%)
Jul 14, 2011 0.5200 0.5200 0.4200 0.4810 202,484 -0.07(-12.55%)
Jul 13, 2011 0.6500 0.6500 0.5500 0.5500 67,551 -0.22(-28.57%)
Jul 12, 2011 0.6500 0.7700 0.6000 0.7700 33,160 +0.12(+18.46%)
Jul 11, 2011 0.6600 0.8000 0.6500 0.6500 29,080 -0.01(-1.52%)
Jul 08, 2011 0.7000 0.7000 0.6600 0.6600 5,000 -0.14(-16.98%)
Jul 07, 2011 0.7100 0.7950 0.6000 0.7950 40,574 -0.03(-4.22%)
Jul 06, 2011 0.8300 0.8400 0.8300 0.8300 49,815 +0.00(+0.00%)
Jul 05, 2011 0.8300 0.8300 0.8300 0.8300 580 +0.00(+0.00%)
Jul 01, 2011 0.8200 0.8500 0.7200 0.8300 28,000 -0.03(-3.49%)
Jun 30, 2011 0.8200 0.8800 0.8200 0.8600 41,580 +0.05(+6.17%)
Jun 29, 2011 0.7000 0.9300 0.7000 0.8100 55,500 +0.15(+22.73%)
Jun 28, 2011 0.7000 0.7800 0.6500 0.6600 12,105 -0.14(-17.50%)
Jun 27, 2011 0.8000 0.8000 0.8000 0.8000 5,000 +0.04(+5.26%)
Jun 24, 2011 0.6100 0.7700 0.6100 0.7600 12,360 +0.11(+16.92%)
Jun 23, 2011 0.6100 0.6500 0.6100 0.6500 13,640 -0.11(-14.47%)
Jun 22, 2011 0.7800 0.7800 0.7600 0.7600 1,389 +0.01(+1.33%)
Jun 21, 2011 0.5500 0.7800 0.5500 0.7500 21,395 +0.24(+47.06%)
Jun 20, 2011 0.5100 0.6450 0.5100 0.5100 30,500 -0.07(-12.07%)
Jun 17, 2011 0.6000 0.6000 0.5800 0.5800 4,100 -0.04(-6.45%)
Jun 16, 2011 0.5600 0.6500 0.5500 0.6200 73,515 +0.07(+12.73%)
Jun 15, 2011 0.5500 0.5500 0.5500 0.5500 1,500 -0.06(-9.84%)
Jun 14, 2011 0.7000 0.7000 0.5900 0.6100 20,790 +0.02(+3.39%)
Jun 13, 2011 0.5100 0.5900 0.5100 0.5900 1,400 -0.05(-7.81%)
Jun 10, 2011 0.6400 0.6400 0.6300 0.6400 13,581 -0.04(-5.88%)
Jun 09, 2011 0.6000 0.7000 0.5900 0.6800 12,395 +0.09(+15.25%)
Jun 08, 2011 0.5600 0.6200 0.5600 0.5900 8,350 +0.04(+7.27%)
Jun 07, 2011 0.5100 0.5500 0.5100 0.5500 3,380 +0.03(+5.77%)
Jun 06, 2011 0.6900 0.6900 0.5200 0.5200 9,700 -0.22(-29.73%)
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.