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 (%)
May 31, 2012 0.0130 0.0130 0.0100 0.0110 1,288,466 -0.01(-31.25%)
May 30, 2012 0.0200 0.0200 0.0100 0.0160 1,715,053 -0.00(-5.88%)
May 29, 2012 0.0200 0.0200 0.0150 0.0170 1,046,476 +0.00(+6.25%)
May 25, 2012 0.0180 0.0249 0.0160 0.0160 148,500 +0.00(+3.23%)
May 24, 2012 0.0225 0.0240 0.0150 0.0155 280,146 -0.01(-38.00%)
May 23, 2012 0.0245 0.0250 0.0200 0.0250 412,600 -0.00(-13.79%)
May 22, 2012 0.0250 0.0290 0.0240 0.0290 196,900 +0.01(+38.10%)
May 21, 2012 0.0250 0.0250 0.0210 0.0210 15,500 -0.01(-40.00%)
May 18, 2012 0.0220 0.0350 0.0220 0.0350 316,000 +0.01(+40.00%)
May 17, 2012 0.0300 0.0340 0.0240 0.0250 1,148,400 +0.00(+19.05%)
May 16, 2012 0.0370 0.0380 0.0210 0.0210 688,000 -0.02(-48.78%)
May 15, 2012 0.0400 0.0430 0.0369 0.0410 187,330 +0.02(+95.24%)
May 14, 2012 0.0460 0.0460 0.0210 0.0210 969,196 -0.02(-54.35%)
May 11, 2012 0.0501 0.0501 0.0460 0.0460 206,000 -0.01(-16.36%)
May 10, 2012 0.0639 0.0639 0.0550 0.0550 38,987 -0.00(-7.56%)
May 09, 2012 0.0556 0.0595 0.0556 0.0595 14,500 +0.00(+7.01%)
May 08, 2012 0.0780 0.0780 0.0556 0.0556 130,240 -0.01(-10.32%)
May 07, 2012 0.0600 0.0630 0.0551 0.0620 257,530 +0.01(+24.00%)
May 04, 2012 0.0550 0.0550 0.0420 0.0500 149,500 -0.00(-9.09%)
May 03, 2012 0.0600 0.0640 0.0550 0.0550 118,050 -0.00(-8.33%)
May 02, 2012 0.0600 0.0699 0.0425 0.0600 589,627 +0.00(+0.00%)
May 01, 2012 0.0800 0.0800 0.0600 0.0600 312,267 -0.02(-23.08%)
Apr 30, 2012 0.0850 0.0850 0.0650 0.0780 358,942 -0.01(-7.14%)
Apr 27, 2012 0.0700 0.0840 0.0650 0.0840 354,383 +0.02(+27.47%)
Apr 26, 2012 0.0580 0.0659 0.0580 0.0659 40,050 +0.00(+6.29%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0620 19,800 -0.00(-3.13%)
Apr 24, 2012 0.0420 0.0650 0.0400 0.0640 1,794,748 +0.03(+66.23%)
Apr 23, 2012 0.0340 0.0385 0.0340 0.0385 200,200 -0.00(-3.75%)
Apr 20, 2012 0.0450 0.0550 0.0400 0.0400 307,663 -0.01(-20.00%)
Apr 19, 2012 0.0480 0.0690 0.0480 0.0500 35,715 +0.00(+5.26%)
Apr 18, 2012 0.0475 0.0475 0.0475 0.0475 100 -0.02(-32.14%)
Apr 17, 2012 0.0375 0.0700 0.0375 0.0700 140,400 +0.03(+70.73%)
Apr 16, 2012 0.0500 0.0500 0.0340 0.0410 687,000 -0.01(-18.00%)
Apr 13, 2012 0.0650 0.0650 0.0500 0.0500 161,500 -0.01(-23.08%)
Apr 12, 2012 0.0720 0.0720 0.0650 0.0650 23,700 -0.01(-9.72%)
Apr 11, 2012 0.0720 0.0720 0.0720 0.0720 100 +0.01(+10.77%)
Apr 10, 2012 0.0701 0.0701 0.0650 0.0650 389,488 +0.01(+18.18%)
Apr 09, 2012 0.0660 0.0660 0.0550 0.0550 204,548 -0.02(-21.43%)
Apr 05, 2012 0.0800 0.0800 0.0550 0.0700 82,600 -0.01(-12.50%)
Apr 04, 2012 0.0750 0.0800 0.0750 0.0800 225,000 +0.01(+6.67%)
Apr 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2012 0.0750 0.0900 0.0710 0.0750 541,600 +0.00(+0.00%)
Mar 28, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 27, 2012 0.0610 0.0760 0.0610 0.0700 99,648 -0.00(-1.41%)
Mar 26, 2012 0.0601 0.0720 0.0601 0.0710 85,400 -0.00(-4.05%)
Mar 23, 2012 0.0740 0.0740 0.0740 0.0740 500 -0.00(-3.90%)
Mar 22, 2012 0.0760 0.0770 0.0700 0.0770 35,200 -0.01(-14.44%)
Mar 21, 2012 0.0930 0.0950 0.0750 0.0900 336,107 -0.00(-4.26%)
Mar 19, 2012 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Mar 16, 2012 0.0860 0.0900 0.0700 0.0900 11,050 +0.00(+4.65%)
Mar 15, 2012 0.0800 0.0860 0.0800 0.0860 112,000 +0.01(+7.50%)
Mar 14, 2012 0.0600 0.0900 0.0600 0.0800 421,488 +0.02(+33.33%)
Mar 13, 2012 0.0560 0.0600 0.0560 0.0600 6,000 +0.00(+0.00%)
Mar 12, 2012 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-14.29%)
Mar 09, 2012 0.0710 0.0780 0.0700 0.0700 100,000 -0.01(-14.53%)
Mar 08, 2012 0.0560 0.0819 0.0560 0.0819 167,885 -0.00(-3.65%)
Mar 07, 2012 0.0800 0.0850 0.0799 0.0850 33,650 +0.01(+6.25%)
Mar 06, 2012 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Mar 05, 2012 0.0900 0.0950 0.0800 0.0800 17,100 -0.01(-10.11%)
Mar 02, 2012 0.0900 0.0920 0.0800 0.0890 78,800 -0.01(-5.82%)
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.