Skip to main content

Charge Enterprises Inc (NQ: CRGE )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 1.350 1.350 1.250 1.260 243,231 -0.07(-5.26%)
Jan 27, 2023 1.270 1.360 1.200 1.330 406,427 +0.06(+4.72%)
Jan 26, 2023 1.340 1.360 1.230 1.270 257,292 -0.07(-5.22%)
Jan 25, 2023 1.430 1.465 1.300 1.340 302,258 -0.09(-6.29%)
Jan 24, 2023 1.470 1.490 1.400 1.430 284,607 -0.02(-1.38%)
Jan 23, 2023 1.440 1.490 1.390 1.450 275,326 +0.04(+2.84%)
Jan 20, 2023 1.440 1.440 1.340 1.410 328,455 +0.01(+0.71%)
Jan 19, 2023 1.440 1.480 1.340 1.400 259,600 -0.06(-4.11%)
Jan 18, 2023 1.530 1.559 1.450 1.460 319,956 -0.06(-3.95%)
Jan 17, 2023 1.530 1.550 1.470 1.520 222,733 +0.01(+0.66%)
Jan 13, 2023 1.480 1.540 1.441 1.510 291,429 -0.03(-1.95%)
Jan 12, 2023 1.500 1.590 1.370 1.540 334,978 +0.10(+6.94%)
Jan 11, 2023 1.390 1.700 1.340 1.440 1,006,692 +0.05(+3.60%)
Jan 10, 2023 1.410 1.430 1.300 1.390 291,614 +0.03(+2.21%)
Jan 09, 2023 1.280 1.470 1.280 1.360 459,313 +0.13(+10.57%)
Jan 06, 2023 1.140 1.245 1.100 1.230 384,503 +0.08(+6.96%)
Jan 05, 2023 1.160 1.180 1.110 1.150 337,204 -0.01(-0.86%)
Jan 04, 2023 1.230 1.230 1.120 1.160 326,232 +0.00(+0.00%)
Jan 03, 2023 1.290 1.300 1.120 1.160 612,083 -0.08(-6.45%)
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%)
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.