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 (%)
Jan 31, 2013 0.0070 0.0070 0.0070 0 +0.00(+12.90%)
Jan 29, 2013 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jan 28, 2013 0.0061 0.0062 0.0061 0.0062 16,300 +0.00(+1.64%)
Jan 23, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 22, 2013 0.0061 0.0061 0.0061 0.0061 9,000 +0.00(+0.00%)
Jan 17, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 15, 2013 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 10, 2013 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Jan 08, 2013 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 07, 2013 0.0070 0.0070 0.0070 0.0070 16,000 +0.00(+0.00%)
Jan 04, 2013 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-1.41%)
Jan 03, 2013 0.0071 0.0071 0.0071 0.0071 5,000 +0.00(+1.43%)
Jan 02, 2013 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Dec 31, 2012 0.0070 0.0070 0.0070 0.0070 13,300 +0.00(+0.00%)
Dec 28, 2012 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Dec 26, 2012 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 24, 2012 0.0070 0.0070 0.0070 0.0070 25,959 +0.00(+0.00%)
Dec 21, 2012 0.0070 0.0070 0.0070 0.0070 2,000 +0.00(+0.00%)
Dec 20, 2012 0.0070 0.0070 0.0070 0.0070 11,000 +0.00(+0.00%)
Dec 18, 2012 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 17, 2012 0.0072 0.0072 0.0070 0.0070 86,000 -0.00(-2.78%)
Dec 14, 2012 0.0071 0.0072 0.0071 0.0072 10,109 +0.00(+1.41%)
Dec 13, 2012 0.0071 0.0071 0.0071 0.0071 4,468 +0.00(+0.00%)
Dec 12, 2012 0.0071 0.0071 0.0071 0.0071 1,000 -0.00(-29.00%)
Dec 11, 2012 0.0100 0.0100 0.0100 0.0100 266,600 +0.00(+63.93%)
Dec 10, 2012 0.0061 0.0061 0.0061 0.0061 1,400 +0.00(+0.00%)
Dec 06, 2012 0.0061 0.0061 0.0061 0.0061 0 +0.00(+8.93%)
Dec 03, 2012 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
Nov 30, 2012 0.0055 0.0055 0.0055 0.0055 2,000 -0.00(-15.38%)
Nov 29, 2012 0.0052 0.0065 0.0052 0.0065 70,000 +0.00(+18.18%)
Nov 28, 2012 0.0063 0.0070 0.0055 0.0055 309,600 -0.00(-45.00%)
Nov 27, 2012 0.0063 0.0100 0.0063 0.0100 14,400 +0.00(+0.00%)
Nov 26, 2012 0.0071 0.0100 0.0070 0.0100 115,000 +0.00(+40.85%)
Nov 24, 2012 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Nov 23, 2012 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Nov 21, 2012 0.0086 0.0100 0.0071 0.0071 193,000 -0.00(-17.44%)
Nov 19, 2012 0.0086 0.0086 0.0086 0 +0.00(+0.00%)
Nov 16, 2012 0.0086 0.0086 0.0086 0.0086 500 -0.00(-14.00%)
Nov 15, 2012 0.0100 0.0100 0.0100 0.0100 1,800 +0.00(+0.00%)
Nov 13, 2012 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Nov 12, 2012 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+6.67%)
Nov 09, 2012 0.0075 0.0075 0.0075 0.0075 200 -0.00(-25.00%)
Nov 08, 2012 0.0100 0.0100 0.0100 0.0100 112,000 +0.00(+40.85%)
Nov 06, 2012 0.0071 0.0071 0.0071 0 -0.00(-21.11%)
Nov 04, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 02, 2012 0.0090 0.0090 0.0090 0.0090 25,000 +0.00(+26.76%)
Oct 31, 2012 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Oct 25, 2012 0.0100 0.0100 0.0100 0 +0.00(+61.29%)
Oct 24, 2012 0.0062 0.0062 0.0062 0.0062 1,000 -0.00(-31.11%)
Oct 22, 2012 0.0090 0.0090 0.0090 0 -0.00(-8.16%)
Oct 19, 2012 0.0098 0.0098 0.0098 0.0098 50,000 +0.00(+2.08%)
Oct 18, 2012 0.0160 0.0160 0.0093 0.0096 142,300 -0.01(-36.00%)
Oct 17, 2012 0.0100 0.0150 0.0100 0.0150 33,000 +0.00(+0.00%)
Oct 16, 2012 0.0150 0.0150 0.0150 0.0150 25,000 +0.01(+59.57%)
Oct 15, 2012 0.0640 0.0640 0.0094 0.0094 246,000 -0.01(-53.00%)
Oct 12, 2012 0.0070 0.0200 0.0070 0.0200 39,100 +0.01(+100.00%)
Oct 11, 2012 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Oct 10, 2012 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+42.86%)
Oct 09, 2012 0.0100 0.0150 0.0070 0.0070 48,800 -0.00(-12.50%)
Oct 08, 2012 0.0080 0.0080 0.0080 0.0080 118,700 +0.00(+33.33%)
Oct 04, 2012 0.0060 0.0060 0.0060 0.0060 0 -0.00(-32.58%)
Oct 03, 2012 0.0080 0.0089 0.0067 0.0089 183,000 +0.00(+32.84%)
Oct 02, 2012 0.0067 0.0067 0.0067 0.0067 715 -0.00(-16.25%)
Sep 28, 2012 0.0080 0.0080 0.0080 0.0080 0 +0.00(+21.21%)
Sep 24, 2012 0.0066 0.0066 0.0066 0 -0.00(-16.46%)
Sep 19, 2012 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Sep 17, 2012 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Sep 14, 2012 0.0079 0.0079 0.0079 0.0079 20,000 +0.00(+31.67%)
Sep 12, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 05, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 04, 2012 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Aug 31, 2012 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-17.81%)
Aug 30, 2012 0.0089 0.0089 0.0060 0.0073 594,500 +0.00(+32.73%)
Aug 29, 2012 0.0055 0.0055 0.0055 0.0055 200 +0.00(+0.00%)
Aug 27, 2012 0.0073 0.0073 0.0055 0.0055 52,550 -0.00(-25.68%)
Aug 23, 2012 0.0074 0.0074 0.0074 0 +0.00(+42.31%)
Aug 22, 2012 0.0051 0.0052 0.0051 0.0052 645,000 -0.00(-25.71%)
Aug 21, 2012 0.0070 0.0070 0.0070 0.0070 7,000 +0.00(+40.00%)
Aug 20, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Aug 17, 2012 0.0050 0.0050 0.0050 0.0050 200 -0.00(-3.85%)
Aug 16, 2012 0.0052 0.0052 0.0052 0.0052 1,000 -0.00(-25.71%)
Aug 15, 2012 0.0052 0.0070 0.0050 0.0070 366,500 +0.00(+40.00%)
Aug 14, 2012 0.0052 0.0052 0.0050 0.0050 731,160 -0.00(-37.50%)
Aug 13, 2012 0.0070 0.0080 0.0050 0.0080 46,000 +0.00(+14.29%)
Aug 11, 2012 0.0070 0.0070 0.0070 0.0070 11,000 +0.00(+0.00%)
Aug 10, 2012 0.0070 0.0070 0.0070 0.0070 11,000 -0.00(-12.50%)
Aug 09, 2012 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Aug 07, 2012 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Aug 06, 2012 0.0070 0.0070 0.0050 0.0050 11,000 +0.00(+0.00%)
Aug 03, 2012 0.0050 0.0050 0.0050 0.0050 10,100 +0.00(+0.00%)
Aug 02, 2012 0.0055 0.0074 0.0050 0.0050 1,256,000 -0.00(-16.67%)
Aug 01, 2012 0.0062 0.0074 0.0060 0.0060 265,000 -0.00(-14.29%)
Jul 30, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 27, 2012 0.0075 0.0105 0.0075 0.0075 69,000 +0.00(+0.00%)
Jul 26, 2012 0.0080 0.0080 0.0075 0.0075 374,015 +0.00(+0.00%)
Jul 25, 2012 0.0076 0.0076 0.0075 0.0075 152,000 +0.00(+0.00%)
Jul 24, 2012 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Jul 23, 2012 0.0090 0.0090 0.0075 0.0075 691,141 -0.00(-8.54%)
Jul 20, 2012 0.0080 0.0082 0.0080 0.0082 127,250 -0.00(-13.68%)
Jul 19, 2012 0.0100 0.0115 0.0095 0.0095 1,293,000 +0.00(+5.56%)
Jul 18, 2012 0.0100 0.0100 0.0090 0.0090 723,727 +0.00(+0.00%)
Jul 17, 2012 0.0200 0.0200 0.0078 0.0090 1,004,315 +0.00(+18.42%)
Jul 16, 2012 0.0100 0.0100 0.0076 0.0076 13,000 -0.00(-24.00%)
Jul 14, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+0.00%)
Jul 13, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+33.33%)
Jul 12, 2012 0.0075 0.0080 0.0075 0.0075 225,000 +0.00(+7.14%)
Jul 11, 2012 0.0069 0.0070 0.0056 0.0070 628,808 +0.00(+27.27%)
Jul 10, 2012 0.0078 0.0078 0.0050 0.0055 2,245,600 -0.00(-29.49%)
Jul 09, 2012 0.0080 0.0080 0.0061 0.0078 1,754,000 -0.00(-2.50%)
Jul 06, 2012 0.0075 0.0080 0.0061 0.0080 1,014,450 +0.00(+0.00%)
Jul 05, 2012 0.0060 0.0100 0.0060 0.0080 1,051,300 +0.00(+14.29%)
Jul 03, 2012 0.0080 0.0080 0.0060 0.0070 883,340 -0.01(-41.67%)
Jul 02, 2012 0.0100 0.0120 0.0080 0.0120 85,900 -0.00(-25.00%)
Jun 29, 2012 0.0140 0.0160 0.0140 0.0160 39,100 +0.00(+33.33%)
Jun 28, 2012 0.0160 0.0180 0.0120 0.0120 395,100 +0.00(+0.00%)
Jun 27, 2012 0.0081 0.0160 0.0081 0.0120 238,000 +0.00(+27.66%)
Jun 26, 2012 0.0090 0.0094 0.0081 0.0094 55,600 +0.00(+4.44%)
Jun 25, 2012 0.0094 0.0094 0.0090 0.0090 41,400 -0.00(-4.26%)
Jun 22, 2012 0.0075 0.0094 0.0075 0.0094 450,000 +0.00(+25.33%)
Jun 20, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Jun 15, 2012 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Jun 14, 2012 0.0075 0.0075 0.0065 0.0065 381,000 +0.00(+8.33%)
Jun 13, 2012 0.0070 0.0075 0.0060 0.0060 3,645,000 +0.00(+9.09%)
Jun 12, 2012 0.0076 0.0076 0.0050 0.0055 4,174,100 -0.00(-31.25%)
Jun 11, 2012 0.0090 0.0090 0.0080 0.0080 740,000 +0.00(+0.00%)
Jun 08, 2012 0.0065 0.0091 0.0065 0.0080 3,389,100 +0.00(+23.08%)
Jun 07, 2012 0.0080 0.0080 0.0060 0.0065 2,010,000 -0.00(-18.75%)
Jun 06, 2012 0.0084 0.0085 0.0065 0.0080 953,688 +0.00(+6.67%)
Jun 05, 2012 0.0090 0.0100 0.0060 0.0075 1,778,454 -0.00(-25.00%)
Jun 04, 2012 0.0110 0.0110 0.0095 0.0100 1,515,000 -0.00(-9.09%)
Jun 01, 2012 0.0120 0.0130 0.0110 0.0110 894,000 +0.00(+0.00%)
May 31, 2012 0.0130 0.0130 0.0100 0.0110 1,288,466 -0.01(-31.25%)
May 30, 2012 0.0200 0.0200 0.0100 0.0160 1,715,053 -0.00(-5.88%)
May 29, 2012 0.0200 0.0200 0.0150 0.0170 1,046,476 +0.00(+6.25%)
May 25, 2012 0.0180 0.0249 0.0160 0.0160 148,500 +0.00(+3.23%)
May 24, 2012 0.0225 0.0240 0.0150 0.0155 280,146 -0.01(-38.00%)
May 23, 2012 0.0245 0.0250 0.0200 0.0250 412,600 -0.00(-13.79%)
May 22, 2012 0.0250 0.0290 0.0240 0.0290 196,900 +0.01(+38.10%)
May 21, 2012 0.0250 0.0250 0.0210 0.0210 15,500 -0.01(-40.00%)
May 18, 2012 0.0220 0.0350 0.0220 0.0350 316,000 +0.01(+40.00%)
May 17, 2012 0.0300 0.0340 0.0240 0.0250 1,148,400 +0.00(+19.05%)
May 16, 2012 0.0370 0.0380 0.0210 0.0210 688,000 -0.02(-48.78%)
May 15, 2012 0.0400 0.0430 0.0369 0.0410 187,330 +0.02(+95.24%)
May 14, 2012 0.0460 0.0460 0.0210 0.0210 969,196 -0.02(-54.35%)
May 11, 2012 0.0501 0.0501 0.0460 0.0460 206,000 -0.01(-16.36%)
May 10, 2012 0.0639 0.0639 0.0550 0.0550 38,987 -0.00(-7.56%)
May 09, 2012 0.0556 0.0595 0.0556 0.0595 14,500 +0.00(+7.01%)
May 08, 2012 0.0780 0.0780 0.0556 0.0556 130,240 -0.01(-10.32%)
May 07, 2012 0.0600 0.0630 0.0551 0.0620 257,530 +0.01(+24.00%)
May 04, 2012 0.0550 0.0550 0.0420 0.0500 149,500 -0.00(-9.09%)
May 03, 2012 0.0600 0.0640 0.0550 0.0550 118,050 -0.00(-8.33%)
May 02, 2012 0.0600 0.0699 0.0425 0.0600 589,627 +0.00(+0.00%)
May 01, 2012 0.0800 0.0800 0.0600 0.0600 312,267 -0.02(-23.08%)
Apr 30, 2012 0.0850 0.0850 0.0650 0.0780 358,942 -0.01(-7.14%)
Apr 27, 2012 0.0700 0.0840 0.0650 0.0840 354,383 +0.02(+27.47%)
Apr 26, 2012 0.0580 0.0659 0.0580 0.0659 40,050 +0.00(+6.29%)
Apr 25, 2012 0.0600 0.0650 0.0600 0.0620 19,800 -0.00(-3.13%)
Apr 24, 2012 0.0420 0.0650 0.0400 0.0640 1,794,748 +0.03(+66.23%)
Apr 23, 2012 0.0340 0.0385 0.0340 0.0385 200,200 -0.00(-3.75%)
Apr 20, 2012 0.0450 0.0550 0.0400 0.0400 307,663 -0.01(-20.00%)
Apr 19, 2012 0.0480 0.0690 0.0480 0.0500 35,715 +0.00(+5.26%)
Apr 18, 2012 0.0475 0.0475 0.0475 0.0475 100 -0.02(-32.14%)
Apr 17, 2012 0.0375 0.0700 0.0375 0.0700 140,400 +0.03(+70.73%)
Apr 16, 2012 0.0500 0.0500 0.0340 0.0410 687,000 -0.01(-18.00%)
Apr 13, 2012 0.0650 0.0650 0.0500 0.0500 161,500 -0.01(-23.08%)
Apr 12, 2012 0.0720 0.0720 0.0650 0.0650 23,700 -0.01(-9.72%)
Apr 11, 2012 0.0720 0.0720 0.0720 0.0720 100 +0.01(+10.77%)
Apr 10, 2012 0.0701 0.0701 0.0650 0.0650 389,488 +0.01(+18.18%)
Apr 09, 2012 0.0660 0.0660 0.0550 0.0550 204,548 -0.02(-21.43%)
Apr 05, 2012 0.0800 0.0800 0.0550 0.0700 82,600 -0.01(-12.50%)
Apr 04, 2012 0.0750 0.0800 0.0750 0.0800 225,000 +0.01(+6.67%)
Apr 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2012 0.0750 0.0900 0.0710 0.0750 541,600 +0.00(+0.00%)
Mar 28, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 27, 2012 0.0610 0.0760 0.0610 0.0700 99,648 -0.00(-1.41%)
Mar 26, 2012 0.0601 0.0720 0.0601 0.0710 85,400 -0.00(-4.05%)
Mar 23, 2012 0.0740 0.0740 0.0740 0.0740 500 -0.00(-3.90%)
Mar 22, 2012 0.0760 0.0770 0.0700 0.0770 35,200 -0.01(-14.44%)
Mar 21, 2012 0.0930 0.0950 0.0750 0.0900 336,107 -0.00(-4.26%)
Mar 19, 2012 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Mar 16, 2012 0.0860 0.0900 0.0700 0.0900 11,050 +0.00(+4.65%)
Mar 15, 2012 0.0800 0.0860 0.0800 0.0860 112,000 +0.01(+7.50%)
Mar 14, 2012 0.0600 0.0900 0.0600 0.0800 421,488 +0.02(+33.33%)
Mar 13, 2012 0.0560 0.0600 0.0560 0.0600 6,000 +0.00(+0.00%)
Mar 12, 2012 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-14.29%)
Mar 09, 2012 0.0710 0.0780 0.0700 0.0700 100,000 -0.01(-14.53%)
Mar 08, 2012 0.0560 0.0819 0.0560 0.0819 167,885 -0.00(-3.65%)
Mar 07, 2012 0.0800 0.0850 0.0799 0.0850 33,650 +0.01(+6.25%)
Mar 06, 2012 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Mar 05, 2012 0.0900 0.0950 0.0800 0.0800 17,100 -0.01(-10.11%)
Mar 02, 2012 0.0900 0.0920 0.0800 0.0890 78,800 -0.01(-5.82%)
Mar 01, 2012 0.0960 0.0990 0.0875 0.0945 414,060 -0.00(-1.56%)
Feb 29, 2012 0.0990 0.1000 0.0870 0.0960 423,049 +0.00(+1.05%)
Feb 28, 2012 0.1099 0.1099 0.0850 0.0950 147,800 +0.01(+5.56%)
Feb 27, 2012 0.1000 0.1000 0.0900 0.0900 283,250 -0.01(-10.00%)
Feb 24, 2012 0.1050 0.1050 0.0900 0.1000 147,113 +0.01(+11.11%)
Feb 23, 2012 0.0850 0.0900 0.0800 0.0900 671,285 +0.00(+5.88%)
Feb 22, 2012 0.0760 0.0850 0.0710 0.0850 175,750 +0.01(+13.33%)
Feb 21, 2012 0.0500 0.0900 0.0500 0.0750 829,593 +0.02(+47.06%)
Feb 17, 2012 0.0280 0.0590 0.0275 0.0510 833,418 +0.02(+82.14%)
Feb 16, 2012 0.0270 0.0280 0.0245 0.0280 395,597 +0.00(+12.00%)
Feb 15, 2012 0.0200 0.0260 0.0200 0.0250 411,650 +0.00(+8.70%)
Feb 14, 2012 0.0240 0.0250 0.0230 0.0230 159,200 -0.00(-4.17%)
Feb 13, 2012 0.0200 0.0240 0.0200 0.0240 225,000 +0.01(+50.00%)
Feb 10, 2012 0.0150 0.0160 0.0150 0.0160 86,500 -0.00(-5.88%)
Feb 09, 2012 0.0170 0.0170 0.0170 0.0170 20,500 -0.00(-5.56%)
Feb 08, 2012 0.0150 0.0180 0.0100 0.0180 108,050 +0.00(+20.00%)
Feb 07, 2012 0.0110 0.0150 0.0100 0.0150 362,600 +0.00(+25.00%)
Feb 06, 2012 0.0120 0.0250 0.0120 0.0120 120,895 -0.00(-20.00%)
Feb 03, 2012 0.0250 0.0300 0.0120 0.0150 154,300 +0.00(+25.00%)
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.