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 (%)
Feb 28, 2022 3.580 3.580 3.420 3.550 59,883 +0.05(+1.43%)
Feb 25, 2022 3.450 3.560 3.410 3.500 64,783 +0.10(+2.94%)
Feb 24, 2022 3.300 3.520 3.190 3.400 21,405 +0.05(+1.49%)
Feb 23, 2022 3.370 3.470 3.020 3.350 11,579 -0.12(-3.46%)
Feb 22, 2022 3.420 3.500 3.420 3.470 20,844 -0.11(-3.07%)
Feb 18, 2022 3.580 0 +0.48(+15.48%)
Feb 17, 2022 3.056 3.120 3.010 3.100 18,914 +0.02(+0.65%)
Feb 16, 2022 3.070 3.100 2.960 3.080 11,442 +0.03(+0.99%)
Feb 15, 2022 3.020 3.050 3.000 3.050 16,446 -0.00(-0.00%)
Feb 14, 2022 2.950 3.050 2.950 3.050 5,352 +0.06(+2.01%)
Feb 11, 2022 2.810 3.050 2.750 2.990 31,982 -0.05(-1.64%)
Feb 10, 2022 3.050 3.090 2.910 3.040 6,285 -0.02(-0.66%)
Feb 09, 2022 3.000 3.100 2.810 3.060 21,690 +0.01(+0.33%)
Feb 08, 2022 3.120 3.180 3.000 3.050 6,766 -0.08(-2.56%)
Feb 07, 2022 3.250 3.250 3.000 3.130 10,009 -0.12(-3.69%)
Feb 04, 2022 3.000 3.300 2.990 3.250 57,027 +0.22(+7.26%)
Feb 03, 2022 3.050 3.050 2.960 3.030 7,540 +0.04(+1.34%)
Feb 02, 2022 3.040 3.090 2.780 2.990 41,549 -0.09(-2.92%)
Feb 01, 2022 2.990 3.080 2.930 3.080 19,292 +0.17(+5.84%)
Jan 31, 2022 2.790 2.990 2.770 2.910 63,878 -0.09(-3.00%)
Jan 28, 2022 3.040 3.080 2.815 3.000 28,374 -0.04(-1.15%)
Jan 27, 2022 3.000 3.070 2.860 3.035 31,061 +0.14(+4.66%)
Jan 26, 2022 2.990 3.100 2.850 2.900 14,801 -0.30(-9.37%)
Jan 25, 2022 2.800 3.200 2.800 3.200 19,124 +0.15(+4.91%)
Jan 24, 2022 3.080 3.080 2.790 3.050 28,384 -0.05(-1.61%)
Jan 21, 2022 3.070 3.160 3.070 3.100 18,959 -0.05(-1.74%)
Jan 20, 2022 3.285 3.420 2.870 3.155 17,338 -0.12(-3.52%)
Jan 19, 2022 3.450 3.450 2.760 3.270 69,341 -0.01(-0.30%)
Jan 18, 2022 3.280 3.450 3.280 3.280 17,146 -0.09(-2.67%)
Jan 14, 2022 3.370 0 +0.07(+2.12%)
Jan 13, 2022 3.420 3.420 3.300 3.300 5,259 -0.15(-4.35%)
Jan 12, 2022 3.400 3.480 3.260 3.450 10,055 +0.07(+2.07%)
Jan 11, 2022 3.445 3.490 3.380 3.380 21,907 -0.11(-3.15%)
Jan 10, 2022 3.525 3.530 3.430 3.490 23,904 -0.04(-1.13%)
Jan 07, 2022 3.550 3.570 3.490 3.530 44,829 -0.01(-0.34%)
Jan 06, 2022 3.530 3.550 3.450 3.542 33,474 +0.01(+0.34%)
Jan 05, 2022 3.550 3.560 3.460 3.530 36,453 -0.01(-0.42%)
Jan 04, 2022 3.580 3.590 3.500 3.545 26,306 -0.04(-0.98%)
Jan 03, 2022 3.490 3.590 3.490 3.580 19,932 +0.06(+1.70%)
Dec 31, 2021 3.515 3.520 3.450 3.520 9,895 +0.00(+0.13%)
Dec 30, 2021 3.580 3.640 3.500 3.515 29,900 +0.01(+0.16%)
Dec 29, 2021 3.500 3.640 3.500 3.510 59,132 +0.00(+0.00%)
Dec 28, 2021 3.530 3.540 3.470 3.510 12,756 -0.02(-0.57%)
Dec 27, 2021 3.520 3.555 3.500 3.530 9,903 +0.01(+0.28%)
Dec 23, 2021 3.500 3.620 3.500 3.520 57,438 +0.03(+0.86%)
Dec 22, 2021 3.430 3.490 3.330 3.490 42,490 +0.06(+1.75%)
Dec 21, 2021 3.485 3.520 3.300 3.430 25,645 +0.09(+2.69%)
Dec 20, 2021 3.520 3.530 3.340 3.340 33,714 -0.07(-2.05%)
Dec 17, 2021 3.440 3.500 3.320 3.410 31,018 +0.04(+1.19%)
Dec 16, 2021 3.300 3.480 3.280 3.370 14,557 +0.02(+0.60%)
Dec 15, 2021 3.355 3.360 3.230 3.350 18,720 -0.01(-0.30%)
Dec 14, 2021 3.320 3.450 3.300 3.360 26,017 +0.01(+0.30%)
Dec 13, 2021 3.340 3.400 3.210 3.350 34,332 +0.01(+0.30%)
Dec 10, 2021 3.400 3.400 3.200 3.340 21,708 -0.01(-0.30%)
Dec 09, 2021 3.170 3.400 3.170 3.350 19,939 +0.06(+1.82%)
Dec 08, 2021 3.430 3.430 3.050 3.290 48,759 -0.05(-1.50%)
Dec 07, 2021 3.350 3.500 3.250 3.340 53,194 -0.09(-2.62%)
Dec 06, 2021 3.490 3.490 3.020 3.430 23,009 -0.07(-2.00%)
Dec 03, 2021 3.300 3.500 3.250 3.500 21,146 +0.17(+5.11%)
Dec 02, 2021 3.370 3.370 3.250 3.330 6,236 +0.10(+3.10%)
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.