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 (%)
Dec 30, 2011 0.0090 0.0098 0.0080 0.0080 159,247 +0.00(+0.00%)
Dec 29, 2011 0.0120 0.0120 0.0080 0.0080 498,360 -0.00(-12.09%)
Dec 28, 2011 0.0149 0.0210 0.0080 0.0091 1,666,140 +0.00(+30.00%)
Dec 27, 2011 0.0125 0.0125 0.0070 0.0070 892,625 -0.01(-44.00%)
Dec 23, 2011 0.0127 0.0140 0.0125 0.0125 275,740 +0.00(+0.00%)
Dec 21, 2011 0.0125 0.0125 0.0125 0.0125 145,320 +0.00(+0.00%)
Dec 20, 2011 0.0129 0.0129 0.0125 0.0125 200,500 -0.00(-3.85%)
Dec 19, 2011 0.0130 0.0130 0.0125 0.0130 234,900 +0.00(+0.00%)
Dec 16, 2011 0.0165 0.0165 0.0130 0.0130 59,000 -0.00(-23.53%)
Dec 15, 2011 0.0180 0.0240 0.0150 0.0170 826,640 +0.01(+41.67%)
Dec 14, 2011 0.0250 0.0250 0.0120 0.0120 583,516 -0.01(-49.79%)
Dec 13, 2011 0.0200 0.0240 0.0190 0.0239 174,973 +0.00(+6.22%)
Dec 12, 2011 0.0230 0.0230 0.0210 0.0225 114,950 -0.00(-4.26%)
Dec 09, 2011 0.0300 0.0300 0.0211 0.0235 179,000 -0.01(-21.67%)
Dec 08, 2011 0.0450 0.0450 0.0300 0.0300 16,300 -0.02(-40.00%)
Dec 07, 2011 0.0300 0.0500 0.0300 0.0500 96,000 +0.02(+92.31%)
Dec 06, 2011 0.0255 0.0260 0.0255 0.0260 1,050 -0.00(-10.34%)
Dec 05, 2011 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+11.54%)
Dec 02, 2011 0.0230 0.0400 0.0230 0.0260 120,127 -0.01(-25.71%)
Dec 01, 2011 0.0310 0.0350 0.0230 0.0350 26,710 -0.00(-12.50%)
Nov 30, 2011 0.0410 0.0410 0.0400 0.0400 23,000 -0.00(-2.44%)
Nov 29, 2011 0.0410 0.0410 0.0410 0.0410 7,671 -0.01(-18.00%)
Nov 28, 2011 0.0420 0.0510 0.0400 0.0500 192,600 +0.01(+13.64%)
Nov 25, 2011 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-13.73%)
Nov 23, 2011 0.0400 0.0510 0.0400 0.0510 14,000 +0.01(+27.50%)
Nov 21, 2011 0.0400 0.0400 0.0400 0 -0.00(-9.91%)
Nov 18, 2011 0.0435 0.0500 0.0435 0.0444 85,000 -0.01(-19.27%)
Nov 17, 2011 0.0500 0.0550 0.0435 0.0550 35,000 +0.00(+0.00%)
Nov 16, 2011 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Nov 15, 2011 0.0550 0.0550 0.0450 0.0550 48,436 +0.01(+12.24%)
Nov 11, 2011 0.0490 0.0490 0.0490 0 +0.00(+4.26%)
Nov 10, 2011 0.0470 0.0470 0.0470 0.0470 36,400 +0.00(+9.30%)
Nov 09, 2011 0.0490 0.0550 0.0430 0.0430 217,100 -0.01(-12.24%)
Nov 08, 2011 0.0425 0.0490 0.0425 0.0490 2,151 +0.01(+15.29%)
Nov 07, 2011 0.0425 0.0425 0.0425 0.0425 150 -0.01(-13.27%)
Nov 04, 2011 0.0490 0.0490 0.0490 0.0490 23,350 +0.01(+22.50%)
Nov 03, 2011 0.0400 0.0400 0.0400 0.0400 16,000 -0.01(-20.00%)
Nov 02, 2011 0.0480 0.0500 0.0480 0.0500 66,100 +0.01(+23.46%)
Oct 31, 2011 0.0405 0.0405 0.0405 0 -0.01(-19.00%)
Oct 28, 2011 0.0650 0.0650 0.0450 0.0500 608,000 -0.01(-20.63%)
Oct 27, 2011 0.0650 0.0650 0.0630 0.0630 115,550 +0.01(+14.34%)
Oct 26, 2011 0.0500 0.0600 0.0490 0.0551 567,450 +0.01(+12.45%)
Oct 25, 2011 0.0300 0.0500 0.0300 0.0490 387,774 +0.02(+60.66%)
Oct 24, 2011 0.0380 0.0500 0.0210 0.0305 731,800 +0.00(+1.67%)
Oct 21, 2011 0.0510 0.0650 0.0200 0.0300 581,000 -0.03(-45.45%)
Oct 20, 2011 0.0720 0.0890 0.0500 0.0550 260,450 -0.03(-38.20%)
Oct 19, 2011 0.1100 0.1200 0.0700 0.0890 487,400 -0.01(-11.00%)
Oct 18, 2011 0.1200 0.1900 0.1000 0.1000 28,069 -0.02(-16.67%)
Oct 17, 2011 0.1300 0.1300 0.1200 0.1200 22,728 -0.02(-14.29%)
Oct 14, 2011 0.1201 0.1400 0.1201 0.1400 1,000 +0.02(+16.57%)
Oct 13, 2011 0.1201 0.1201 0.1201 0.1201 4,800 -0.02(-13.60%)
Oct 12, 2011 0.1490 0.1490 0.1390 0.1390 6,100 -0.00(-0.71%)
Oct 11, 2011 0.1400 0.1500 0.1400 0.1400 48,410 -0.03(-17.60%)
Oct 10, 2011 0.1500 0.1699 0.1350 0.1699 75,626 +0.03(+25.85%)
Oct 07, 2011 0.1900 0.1900 0.1350 0.1350 12,000 -0.01(-10.00%)
Oct 06, 2011 0.1700 0.1700 0.1500 0.1500 46,495 -0.05(-25.00%)
Oct 05, 2011 0.2000 0.2000 0.2000 0.2000 69,950 +0.00(+0.00%)
Oct 04, 2011 0.1900 0.2300 0.1600 0.2000 8,981 -0.03(-13.04%)
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.