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 (%)
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%)
Apr 03, 2023 1.100 1.100 1.040 1.050 303,015 -0.05(-4.55%)
Mar 31, 2023 1.180 1.190 1.090 1.100 303,469 -0.09(-7.56%)
Mar 30, 2023 1.230 1.235 1.180 1.190 206,668 -0.02(-1.65%)
Mar 29, 2023 1.190 1.230 1.140 1.210 292,212 +0.04(+3.42%)
Mar 28, 2023 1.120 1.170 1.080 1.170 239,565 +0.04(+3.54%)
Mar 27, 2023 1.150 1.150 1.060 1.130 184,664 +0.04(+3.67%)
Mar 24, 2023 1.080 1.100 1.020 1.090 293,700 +0.00(+0.00%)
Mar 23, 2023 1.140 1.160 1.070 1.090 269,234 -0.01(-1.36%)
Mar 22, 2023 1.100 1.140 1.100 1.105 167,292 -0.02(-1.34%)
Mar 21, 2023 1.170 1.170 1.100 1.120 266,631 -0.01(-0.88%)
Mar 20, 2023 1.190 1.220 1.120 1.130 243,435 -0.05(-4.24%)
Mar 17, 2023 1.220 1.240 1.160 1.180 666,925 -0.04(-3.28%)
Mar 16, 2023 1.190 1.270 1.170 1.220 311,819 +0.03(+2.52%)
Mar 15, 2023 1.050 1.200 1.050 1.190 288,134 -0.01(-0.83%)
Mar 14, 2023 1.140 1.230 1.110 1.200 550,215 +0.09(+8.11%)
Mar 13, 2023 1.080 1.120 1.050 1.110 335,465 +0.01(+0.91%)
Mar 10, 2023 1.120 1.140 1.070 1.100 339,905 -0.01(-0.90%)
Mar 09, 2023 1.140 1.140 1.100 1.110 212,360 -0.01(-0.89%)
Mar 08, 2023 1.100 1.120 1.100 1.120 173,874 +0.00(+0.00%)
Mar 07, 2023 1.130 1.150 1.100 1.120 237,276 +0.00(+0.00%)
Mar 06, 2023 1.180 1.185 1.110 1.120 357,401 -0.02(-1.75%)
Mar 03, 2023 1.110 1.150 1.110 1.140 175,400 +0.03(+2.70%)
Mar 02, 2023 1.120 1.170 1.100 1.110 233,871 -0.01(-0.89%)
Mar 01, 2023 1.170 1.180 1.120 1.120 228,673 -0.01(-0.88%)
Feb 28, 2023 1.160 1.170 1.125 1.130 245,145 -0.03(-2.59%)
Feb 27, 2023 1.180 1.190 1.110 1.160 378,574 +0.03(+2.65%)
Feb 24, 2023 1.150 1.170 1.100 1.130 294,225 -0.03(-2.59%)
Feb 23, 2023 1.180 1.200 1.130 1.160 239,282 -0.02(-1.69%)
Feb 22, 2023 1.210 1.217 1.130 1.180 277,390 -0.01(-0.84%)
Feb 21, 2023 1.200 1.230 1.130 1.190 409,305 -0.05(-4.03%)
Feb 17, 2023 1.360 1.360 1.210 1.240 376,867 -0.08(-6.06%)
Feb 16, 2023 1.400 1.500 1.280 1.320 503,220 -0.13(-8.97%)
Feb 15, 2023 1.480 1.530 1.401 1.450 408,582 +0.01(+0.69%)
Feb 14, 2023 1.330 1.545 1.330 1.440 619,321 +0.07(+5.11%)
Feb 13, 2023 1.360 1.410 1.250 1.370 519,642 +0.03(+2.24%)
Feb 10, 2023 1.160 1.370 1.100 1.340 878,655 +0.21(+18.58%)
Feb 09, 2023 1.250 1.290 1.120 1.130 875,641 -0.11(-8.87%)
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%)
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.