Skip to main content

Charge Enterprises Inc (NQ: CRGE )

1.240 -0.090 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.