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, 2022 4.420 4.770 3.930 4.770 1,262,689 +0.19(+4.15%)
Jun 29, 2022 4.800 4.804 4.380 4.580 814,524 -0.32(-6.53%)
Jun 28, 2022 4.890 5.000 4.820 4.900 716,897 +0.09(+1.87%)
Jun 27, 2022 5.520 5.640 4.610 4.810 1,326,482 -0.65(-11.90%)
Jun 24, 2022 5.500 5.730 5.225 5.460 12,177,446 -0.22(-3.87%)
Jun 23, 2022 5.910 6.110 5.595 5.680 1,362,669 -0.26(-4.38%)
Jun 22, 2022 5.760 6.115 5.550 5.940 1,921,055 +0.15(+2.59%)
Jun 21, 2022 5.740 5.970 5.580 5.790 2,018,865 +0.05(+0.87%)
Jun 17, 2022 5.330 5.800 5.190 5.740 10,389,178 +0.36(+6.69%)
Jun 16, 2022 4.830 5.530 4.830 5.380 3,226,070 +0.31(+6.11%)
Jun 15, 2022 4.260 5.090 4.200 5.070 3,386,663 +0.89(+21.29%)
Jun 14, 2022 3.830 4.230 3.830 4.180 1,037,425 +0.36(+9.42%)
Jun 13, 2022 3.820 0 -0.18(-4.50%)
Jun 10, 2022 4.270 4.390 3.870 4.000 694,098 -0.29(-6.76%)
Jun 09, 2022 4.650 4.820 4.260 4.290 1,240,514 -0.39(-8.33%)
Jun 08, 2022 5.010 5.150 4.560 4.680 1,138,053 -0.35(-6.96%)
Jun 07, 2022 5.340 5.340 4.560 5.030 1,700,959 -0.47(-8.55%)
Jun 06, 2022 5.120 5.740 5.050 5.500 3,085,639 +0.47(+9.34%)
Jun 03, 2022 5.060 5.349 4.550 5.030 1,396,888 -0.07(-1.37%)
Jun 02, 2022 4.650 5.490 4.580 5.100 1,526,408 +0.24(+4.94%)
Jun 01, 2022 4.310 4.930 4.155 4.860 3,518,885 +0.48(+10.96%)
May 31, 2022 4.460 4.650 3.950 4.380 1,278,034 -0.16(-3.52%)
May 27, 2022 4.110 4.730 4.070 4.540 903,380 +0.41(+9.93%)
May 26, 2022 3.810 4.340 3.800 4.130 1,109,102 +0.38(+10.13%)
May 25, 2022 3.650 3.830 3.580 3.750 380,021 +0.09(+2.46%)
May 24, 2022 3.210 3.750 3.100 3.660 942,167 +0.43(+13.31%)
May 23, 2022 3.770 4.000 3.040 3.230 1,267,627 -0.47(-12.70%)
May 20, 2022 4.170 4.260 3.580 3.700 1,003,724 -0.36(-8.87%)
May 19, 2022 4.420 4.690 4.060 4.060 556,460 -0.48(-10.57%)
May 18, 2022 4.730 4.890 4.450 4.540 496,948 -0.27(-5.61%)
May 17, 2022 4.840 5.250 4.300 4.810 1,006,597 +0.19(+4.11%)
May 16, 2022 4.190 4.820 4.190 4.620 942,868 +0.41(+9.74%)
May 13, 2022 4.090 4.649 4.050 4.210 1,635,035 +0.56(+15.34%)
May 11, 2022 3.650 0 +0.66(+22.07%)
May 10, 2022 3.430 3.630 2.910 2.990 1,301,046 -0.44(-12.83%)
May 09, 2022 4.760 5.050 3.250 3.430 1,260,851 -1.60(-31.81%)
May 06, 2022 5.000 5.490 4.625 5.030 1,030,909 -0.18(-3.45%)
May 05, 2022 5.700 5.980 5.120 5.210 748,665 -0.75(-12.58%)
May 04, 2022 5.500 5.990 4.870 5.960 1,111,648 +0.35(+6.24%)
May 03, 2022 6.340 6.910 5.535 5.610 1,013,711 -0.91(-13.96%)
May 02, 2022 6.340 6.740 5.843 6.520 656,222 +0.31(+4.99%)
Apr 28, 2022 6.210 0 -0.78(-11.16%)
Apr 27, 2022 6.990 0 -0.37(-5.03%)
Apr 26, 2022 6.770 7.620 6.770 7.360 966,501 +0.49(+7.13%)
Apr 25, 2022 6.100 6.990 5.880 6.870 756,880 +0.62(+9.92%)
Apr 22, 2022 6.820 6.950 6.130 6.250 673,066 -0.33(-5.02%)
Apr 21, 2022 7.060 7.140 6.280 6.580 881,013 -0.56(-7.84%)
Apr 20, 2022 8.000 8.150 6.950 7.140 1,607,413 -0.79(-9.96%)
Apr 19, 2022 6.190 8.460 6.190 7.930 2,304,427 +1.54(+24.10%)
Apr 18, 2022 6.500 6.500 6.300 6.390 295,494 +0.01(+0.16%)
Apr 14, 2022 6.130 6.680 5.650 6.380 818,676 +0.14(+2.24%)
Apr 13, 2022 6.060 6.250 5.270 6.240 293,848 -0.01(-0.16%)
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.