Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charge Enterprises Inc (OP: CRGE )

0.0210 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 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 (%)
May 24, 2011 0.7500 0.7500 0.7500 0.7500 7,200 +0.00(+0.00%)
May 23, 2011 0.7050 0.7600 0.7050 0.7500 34,200 -0.01(-1.32%)
May 20, 2011 0.7600 0.7600 0.7600 0.7600 9,736 +0.01(+1.33%)
May 19, 2011 0.6800 0.7500 0.6800 0.7500 7,000 +0.01(+0.67%)
May 18, 2011 0.6800 0.7450 0.6800 0.7450 13,500 +0.06(+9.56%)
May 17, 2011 0.7500 0.7500 0.6000 0.6800 37,054 -0.08(-10.53%)
May 16, 2011 0.7700 0.7700 0.5500 0.7600 70,863 -0.07(-8.43%)
May 13, 2011 0.7650 0.8500 0.7200 0.8300 82,224 +0.08(+10.45%)
May 12, 2011 0.7550 0.7700 0.7400 0.7515 27,420 -0.00(-0.46%)
May 11, 2011 0.7300 0.7700 0.7300 0.7550 37,575 +0.01(+0.67%)
May 10, 2011 0.7500 0.8000 0.7200 0.7500 45,365 -0.05(-6.25%)
May 09, 2011 0.8250 0.8300 0.8000 0.8000 16,950 -0.02(-3.03%)
May 06, 2011 0.8250 0.8250 0.8250 0.8250 3,711 +0.00(+0.00%)
May 05, 2011 0.8250 0.8250 0.8250 0.8250 5,880 -0.02(-2.37%)
May 03, 2011 0.8450 0.8450 0.8450 0.8450 0 -0.09(-9.14%)
May 02, 2011 0.9300 0.9300 0.9300 0.9300 53,686 +0.00(+0.00%)
Apr 29, 2011 0.9100 1.010 0.9100 0.9300 30,346 -0.06(-6.06%)
Apr 28, 2011 1.000 1.010 0.9000 0.9900 125,367 +0.00(+0.00%)
Apr 27, 2011 1.030 1.030 0.8000 0.9900 143,949 -0.01(-1.00%)
Apr 26, 2011 1.070 1.070 0.9700 1.000 155,408 -0.08(-7.41%)
Apr 25, 2011 1.090 1.150 1.000 1.080 113,168 +0.18(+20.00%)
Apr 21, 2011 0.8500 0.9000 0.8400 0.9000 60,410 +0.05(+5.88%)
Apr 20, 2011 0.8200 0.8500 0.8000 0.8500 11,300 +0.15(+21.43%)
Apr 19, 2011 0.8200 0.8200 0.7000 0.7000 34,210 -0.05(-6.67%)
Apr 18, 2011 0.8500 0.8500 0.7000 0.7500 69,677 -0.20(-21.05%)
Apr 15, 2011 0.9900 0.9900 0.9500 0.9500 8,900 -0.02(-2.06%)
Apr 14, 2011 0.9700 0.9700 0.9700 0.9700 4,600 +0.00(+0.00%)
Apr 13, 2011 0.9700 0.9900 0.9500 0.9700 29,600 +0.01(+1.04%)
Apr 12, 2011 1.010 1.010 0.9600 0.9600 56,450 -0.11(-10.28%)
Apr 11, 2011 1.030 1.080 1.030 1.070 30,247 -0.10(-8.55%)
Apr 08, 2011 1.130 1.170 1.130 1.170 36,293 +0.04(+3.54%)
Apr 07, 2011 1.150 1.180 1.130 1.130 90,370 -0.01(-0.88%)
Apr 06, 2011 1.050 1.140 1.010 1.140 103,655 +0.15(+15.15%)
Apr 05, 2011 0.9900 0.9900 0.9900 0.9900 7,000 +0.01(+1.02%)
Apr 04, 2011 1.000 1.010 0.8500 0.9800 27,793 -0.02(-2.00%)
Apr 01, 2011 0.9600 1.000 0.9600 1.000 10,500 +0.04(+4.17%)
Mar 31, 2011 0.9600 0.9600 0.9600 0.9600 10,000 -0.05(-4.95%)
Mar 30, 2011 0.9300 1.010 0.9300 1.010 36,700 +0.08(+8.60%)
Mar 29, 2011 0.9000 0.9300 0.9000 0.9300 6,000 +0.03(+3.33%)
Mar 28, 2011 0.8000 0.9200 0.7600 0.9000 70,100 +0.04(+4.65%)
Mar 25, 2011 0.8500 0.8900 0.8100 0.8600 19,300 -0.02(-2.27%)
Mar 24, 2011 0.9000 0.9000 0.8500 0.8800 92,800 -0.03(-3.30%)
Mar 23, 2011 0.9400 0.9500 0.9000 0.9100 82,980 -0.08(-8.08%)
Mar 22, 2011 0.9300 1.010 0.9300 0.9900 62,200 +0.04(+3.66%)
Mar 21, 2011 1.070 1.070 0.9550 0.9550 38,960 -0.15(-13.18%)
Mar 18, 2011 1.220 1.220 1.100 1.100 50,620 -0.05(-4.35%)
Mar 17, 2011 1.120 1.230 1.060 1.150 324,268 +0.18(+18.56%)
Mar 16, 2011 0.8200 1.000 0.8050 0.9700 67,932 +0.16(+20.50%)
Mar 15, 2011 1.000 1.000 0.8000 0.8050 24,850 -0.24(-23.33%)
Mar 14, 2011 0.9900 1.140 0.9800 1.050 80,039 -0.05(-4.55%)
Mar 11, 2011 1.020 1.100 0.8700 1.100 45,712 -0.04(-3.51%)
Mar 10, 2011 1.140 1.140 0.8500 1.140 69,840 -0.01(-0.87%)
Mar 09, 2011 1.220 1.220 1.150 1.150 56,640 -0.07(-5.74%)
Mar 08, 2011 1.250 1.250 1.150 1.220 23,934 -0.08(-6.15%)
Mar 07, 2011 1.290 1.320 1.270 1.300 37,775 -0.03(-2.26%)
Mar 04, 2011 1.330 1.340 1.300 1.330 36,176 +0.00(+0.00%)
Mar 03, 2011 1.330 1.330 1.330 1.330 3,500 +0.00(+0.00%)
Mar 02, 2011 1.350 1.350 1.200 1.330 11,431 -0.03(-2.21%)
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.