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 (%)
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%)
Dec 01, 2022 2.120 2.230 2.060 2.090 316,091 -0.03(-1.42%)
Nov 30, 2022 2.050 2.170 1.980 2.120 2,457,771 +0.06(+2.91%)
Nov 29, 2022 1.970 2.075 1.970 2.060 325,185 +0.07(+3.52%)
Nov 28, 2022 2.220 2.290 1.960 1.990 730,811 -0.29(-12.72%)
Nov 25, 2022 2.320 2.400 2.250 2.280 149,301 -0.06(-2.56%)
Nov 23, 2022 2.410 2.500 2.320 2.340 441,197 -0.05(-2.09%)
Nov 22, 2022 2.290 2.415 2.200 2.390 427,415 +0.11(+4.82%)
Nov 21, 2022 2.340 2.440 2.230 2.280 448,949 -0.09(-3.80%)
Nov 18, 2022 2.480 2.480 2.280 2.370 402,136 +0.01(+0.42%)
Nov 17, 2022 2.360 2.410 2.170 2.360 489,876 -0.11(-4.45%)
Nov 16, 2022 2.720 2.720 2.360 2.470 499,109 -0.29(-10.51%)
Nov 15, 2022 2.980 2.980 2.700 2.760 395,601 -0.10(-3.50%)
Nov 14, 2022 2.850 3.000 2.430 2.860 921,124 +0.08(+2.88%)
Nov 11, 2022 2.300 2.800 2.230 2.780 1,562,054 +0.53(+23.56%)
Nov 10, 2022 2.100 2.360 2.090 2.250 1,558,174 +0.19(+9.22%)
Nov 09, 2022 2.040 2.100 1.960 2.060 1,639,062 +0.05(+2.49%)
Nov 08, 2022 2.120 2.130 2.005 2.010 419,804 -0.09(-4.29%)
Nov 07, 2022 2.110 2.133 2.005 2.100 427,534 -0.01(-0.47%)
Nov 04, 2022 2.190 2.220 2.070 2.110 308,869 -0.06(-2.76%)
Nov 03, 2022 2.100 2.205 2.080 2.170 315,387 +0.01(+0.46%)
Nov 02, 2022 2.180 2.300 2.110 2.160 448,345 -0.06(-2.70%)
Nov 01, 2022 2.270 2.270 2.090 2.220 379,705 +0.00(+0.00%)
Oct 31, 2022 2.140 2.240 2.020 2.220 702,831 +0.06(+2.78%)
Oct 28, 2022 2.050 2.160 1.910 2.160 417,197 +0.14(+6.93%)
Oct 27, 2022 1.990 2.060 1.905 2.020 341,891 +0.08(+4.12%)
Oct 26, 2022 1.910 2.000 1.850 1.940 389,254 +0.03(+1.57%)
Oct 25, 2022 1.770 1.960 1.750 1.910 548,776 +0.13(+7.30%)
Oct 24, 2022 1.810 1.830 1.715 1.780 300,202 -0.04(-2.20%)
Oct 21, 2022 1.850 1.860 1.710 1.820 345,207 +0.05(+2.82%)
Oct 20, 2022 1.820 1.900 1.750 1.770 416,749 -0.03(-1.67%)
Oct 19, 2022 1.850 1.870 1.780 1.800 294,304 -0.09(-4.76%)
Oct 18, 2022 1.810 1.970 1.800 1.890 386,456 +0.04(+2.16%)
Oct 17, 2022 1.840 1.850 1.794 1.850 359,669 +0.06(+3.35%)
Oct 14, 2022 2.110 2.110 1.771 1.790 562,587 -0.22(-10.95%)
Oct 13, 2022 1.910 2.050 1.790 2.010 702,784 +0.10(+5.24%)
Oct 12, 2022 2.050 2.050 1.900 1.910 494,424 -0.13(-6.37%)
Oct 11, 2022 1.970 2.090 1.830 2.040 672,849 +0.08(+4.08%)
Oct 10, 2022 1.870 1.980 1.800 1.960 424,713 +0.08(+4.26%)
Oct 07, 2022 1.930 1.964 1.750 1.880 467,104 -0.06(-3.09%)
Oct 06, 2022 1.860 1.960 1.810 1.940 455,674 +0.04(+2.11%)
Oct 05, 2022 1.790 1.920 1.740 1.900 447,899 +0.06(+3.26%)
Oct 04, 2022 1.800 1.850 1.700 1.840 454,581 +0.08(+4.55%)
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.