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 (%)
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%)
Oct 03, 2022 1.750 1.770 1.640 1.760 500,094 +0.00(+0.00%)
Sep 30, 2022 1.740 1.790 1.620 1.760 658,717 +0.10(+6.02%)
Sep 29, 2022 1.700 1.740 1.580 1.660 592,845 -0.09(-5.14%)
Sep 28, 2022 1.690 1.790 1.615 1.750 521,770 +0.09(+5.42%)
Sep 27, 2022 1.590 1.720 1.540 1.660 717,525 +0.08(+5.06%)
Sep 26, 2022 1.640 1.739 1.550 1.580 810,872 -0.11(-6.51%)
Sep 23, 2022 1.700 1.775 1.650 1.690 513,451 -0.09(-5.06%)
Sep 22, 2022 1.770 1.860 1.750 1.780 444,414 -0.02(-1.11%)
Sep 21, 2022 1.850 1.910 1.750 1.800 646,450 -0.02(-1.10%)
Sep 20, 2022 1.890 1.910 1.790 1.820 473,101 -0.16(-8.08%)
Sep 19, 2022 2.060 2.060 1.870 1.980 1,670,680 +0.05(+2.86%)
Sep 16, 2022 1.900 1.980 1.670 1.925 2,933,608 -0.03(-1.79%)
Sep 15, 2022 2.020 2.060 1.940 1.960 454,450 -0.08(-3.92%)
Sep 14, 2022 2.000 2.050 1.950 2.040 571,405 +0.04(+2.00%)
Sep 13, 2022 2.060 2.100 1.940 2.000 788,617 -0.13(-6.10%)
Sep 12, 2022 2.250 2.270 2.060 2.130 573,407 -0.06(-2.74%)
Sep 09, 2022 2.200 2.265 2.150 2.190 426,969 +0.02(+0.92%)
Sep 08, 2022 2.260 2.310 2.110 2.170 662,780 -0.10(-4.19%)
Sep 07, 2022 2.290 2.310 2.250 2.265 291,721 -0.02(-1.09%)
Sep 06, 2022 2.590 2.590 2.280 2.290 539,669 -0.25(-9.84%)
Sep 02, 2022 2.570 2.830 2.525 2.540 810,719 -0.07(-2.68%)
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.