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 (%)
Jun 30, 2023 0.9700 0.9900 0.9131 0.9800 326,642 +0.03(+3.03%)
Jun 29, 2023 0.8851 0.9600 0.8701 0.9512 308,095 +0.04(+4.30%)
Jun 28, 2023 0.9000 0.9510 0.8800 0.9120 296,560 -0.02(-2.15%)
Jun 27, 2023 0.9000 0.9360 0.8700 0.9320 200,463 +0.03(+3.25%)
Jun 26, 2023 0.9455 0.9800 0.8926 0.9027 337,676 -0.05(-5.03%)
Jun 23, 2023 0.8828 0.9900 0.8801 0.9505 1,144,469 +0.05(+5.87%)
Jun 22, 2023 0.9099 0.9270 0.8800 0.8978 295,043 -0.00(-0.28%)
Jun 21, 2023 0.8967 0.9150 0.8600 0.9003 206,763 -0.02(-1.71%)
Jun 20, 2023 0.9542 0.9900 0.8865 0.9160 308,867 -0.03(-3.07%)
Jun 16, 2023 1.020 1.020 0.9450 0.9450 752,738 -0.04(-4.27%)
Jun 15, 2023 0.9700 1.010 0.9608 0.9871 203,006 +0.18(+22.58%)
May 08, 2023 0.8315 0.8549 0.7677 0.8053 517,235 -0.02(-2.53%)
May 05, 2023 0.8421 0.8600 0.8051 0.8262 312,021 +0.00(+0.54%)
May 04, 2023 0.9100 0.9200 0.8001 0.8218 629,195 -0.08(-8.72%)
May 03, 2023 0.9291 0.9450 0.8801 0.9003 592,992 -0.02(-2.09%)
May 02, 2023 1.030 1.030 0.9100 0.9195 1,282,388 -0.13(-12.43%)
May 01, 2023 1.050 1.060 1.030 1.050 515,179 -0.01(-0.94%)
Apr 28, 2023 1.260 1.318 1.050 1.060 1,743,098 -0.17(-13.82%)
Apr 27, 2023 1.250 1.270 1.120 1.230 1,492,557 +0.01(+0.82%)
Apr 26, 2023 1.120 1.250 1.080 1.220 1,895,222 +0.15(+14.02%)
Apr 25, 2023 1.070 1.090 1.040 1.070 240,059 -0.02(-1.83%)
Apr 24, 2023 1.140 1.140 1.075 1.090 279,970 +0.02(+1.87%)
Apr 21, 2023 1.060 1.100 1.060 1.070 196,948 -0.01(-0.93%)
Apr 20, 2023 1.080 1.090 1.030 1.080 266,082 +0.00(+0.00%)
Apr 19, 2023 1.200 1.200 1.050 1.080 360,317 -0.01(-0.92%)
Apr 18, 2023 1.050 1.100 1.030 1.090 219,312 +0.03(+2.83%)
Apr 17, 2023 1.060 1.060 1.020 1.060 121,731 +0.02(+1.92%)
Apr 14, 2023 1.040 1.050 1.030 1.040 230,163 +0.00(+0.00%)
Apr 13, 2023 1.040 1.050 1.030 1.040 206,373 +0.01(+0.97%)
Apr 12, 2023 1.070 1.070 1.020 1.030 238,072 -0.03(-2.83%)
Apr 11, 2023 1.100 1.100 1.040 1.060 137,077 -0.03(-2.75%)
Apr 10, 2023 1.070 1.100 1.030 1.090 259,130 +0.03(+2.83%)
Apr 06, 2023 1.060 1.090 1.020 1.060 242,246 +0.02(+1.92%)
Apr 05, 2023 1.040 1.060 1.020 1.040 217,443 +0.00(+0.00%)
Apr 04, 2023 1.090 1.090 1.030 1.040 362,453 -0.01(-0.95%)
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.