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 (%)
Feb 28, 2024 0.0288 0 -0.03(-52.00%)
Feb 27, 2024 0.0619 0.0899 0.0593 0.0600 63,773,716 +0.00(+2.39%)
Feb 26, 2024 0.0540 0.0930 0.0515 0.0586 119,074,304 +0.00(+8.72%)
Feb 23, 2024 0.0400 0.0827 0.0351 0.0539 66,676,020 -0.02(-25.96%)
Feb 22, 2024 0.0788 0.0810 0.0680 0.0728 13,151,803 -0.01(-9.00%)
Feb 21, 2024 0.0900 0.0870 0.0781 0.0800 8,443,089 -0.01(-5.88%)
Feb 20, 2024 0.0926 0.0949 0.0830 0.0850 8,528,099 -0.01(-7.31%)
Feb 16, 2024 0.1039 0.1039 0.0825 0.0917 9,952,715 -0.01(-8.30%)
Feb 15, 2024 0.1000 0.1034 0.0951 0.1000 6,181,940 -0.00(-3.38%)
Feb 14, 2024 0.1010 0.1169 0.1010 0.1035 4,481,855 -0.00(-1.33%)
Feb 13, 2024 0.1011 0.1070 0.0998 0.1049 2,731,872 -0.00(-2.15%)
Feb 12, 2024 0.1036 0.1073 0.0970 0.1072 4,977,975 +0.00(+4.08%)
Feb 09, 2024 0.1020 0.1137 0.0962 0.1030 11,606,333 +0.00(+1.78%)
Feb 08, 2024 0.1185 0.1186 0.0954 0.1012 10,693,723 -0.02(-19.43%)
Feb 07, 2024 0.1325 0.1335 0.1185 0.1256 8,402,303 -0.01(-6.62%)
Feb 06, 2024 0.1370 0.1435 0.1326 0.1345 7,428,846 -0.01(-6.27%)
Feb 05, 2024 0.1442 0.1463 0.1325 0.1435 5,956,145 -0.00(-0.76%)
Feb 02, 2024 0.1326 0.1478 0.1276 0.1446 6,760,725 +0.01(+6.32%)
Feb 01, 2024 0.1356 0.1414 0.1300 0.1360 4,182,803 -0.00(-1.09%)
Jan 31, 2024 0.1434 0.1441 0.1293 0.1375 7,186,185 -0.01(-5.76%)
Jan 30, 2024 0.1400 0.1640 0.1351 0.1459 11,420,941 +0.00(+1.39%)
Jan 29, 2024 0.1502 0.1502 0.1323 0.1439 9,140,845 -0.00(-0.83%)
Jan 26, 2024 0.1380 0.1483 0.1314 0.1451 18,436,778 -0.01(-8.28%)
Jan 25, 2024 0.1925 0.2096 0.1547 0.1582 92,655,304 +0.01(+7.47%)
Jan 24, 2024 0.1510 0.1630 0.1444 0.1472 6,246,529 -0.01(-6.00%)
Jan 23, 2024 0.1312 0.1611 0.1310 0.1566 12,541,558 +0.01(+9.89%)
Jan 22, 2024 0.1673 0.1694 0.1262 0.1425 24,647,796 -0.01(-9.06%)
Jan 19, 2024 0.1267 0.2550 0.1230 0.1567 223,448,528 +0.03(+28.23%)
Jan 18, 2024 0.1287 0.1320 0.1115 0.1222 9,714,928 -0.01(-5.49%)
Jan 17, 2024 0.1405 0.1550 0.1220 0.1293 14,620,232 -0.03(-20.19%)
Jan 16, 2024 0.2269 0.2269 0.1570 0.1620 38,755,632 -0.07(-28.63%)
Jan 12, 2024 0.1100 0.3436 0.1100 0.2270 461,127,872 +0.15(+179.56%)
Jan 11, 2024 0.0935 0.0935 0.0800 0.0812 1,765,449 -0.01(-9.38%)
Jan 10, 2024 0.0900 0.0907 0.0895 0.0896 1,373,830 +0.00(+1.82%)
Jan 09, 2024 0.0979 0.0979 0.0880 0.0880 926,857 -0.01(-10.57%)
Jan 08, 2024 0.0950 0.0984 0.0860 0.0984 2,401,962 +0.01(+5.69%)
Jan 05, 2024 0.1035 0.1050 0.0910 0.0931 2,640,638 -0.01(-10.99%)
Jan 04, 2024 0.1046 0.1077 0.1016 0.1046 1,915,966 +0.00(+0.77%)
Jan 03, 2024 0.1118 0.1132 0.1021 0.1038 1,159,051 -0.01(-7.57%)
Jan 02, 2024 0.1205 0.1250 0.1123 0.1123 1,192,232 -0.00(-1.58%)
Dec 29, 2023 0.1072 0.1160 0.1020 0.1141 2,011,997 +0.00(+2.24%)
Dec 28, 2023 0.1100 0.1200 0.1072 0.1116 2,336,121 -0.01(-5.42%)
Dec 27, 2023 0.1187 0.1292 0.1125 0.1180 1,506,712 -0.00(-3.59%)
Dec 26, 2023 0.1050 0.1300 0.1050 0.1224 2,540,669 +0.02(+17.13%)
Dec 22, 2023 0.1155 0.1231 0.1024 0.1045 2,405,522 -0.01(-9.05%)
Dec 21, 2023 0.1160 0.1169 0.1113 0.1149 1,191,846 -0.01(-4.17%)
Dec 20, 2023 0.1139 0.1200 0.1050 0.1199 1,193,149 +0.00(+1.61%)
Dec 19, 2023 0.1155 0.1180 0.1008 0.1180 1,788,989 +0.00(+3.87%)
Dec 18, 2023 0.1257 0.1257 0.1025 0.1136 1,230,870 -0.01(-4.94%)
Dec 15, 2023 0.1200 0.1234 0.1100 0.1195 2,527,232 +0.01(+8.64%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1100 1,861,309 +0.01(+5.77%)
Dec 13, 2023 0.1107 0.1135 0.0950 0.1040 3,318,765 -0.00(-3.61%)
Dec 12, 2023 0.1170 0.1200 0.1000 0.1079 2,242,039 -0.01(-8.25%)
Dec 11, 2023 0.1292 0.1298 0.1068 0.1176 1,780,599 -0.01(-8.98%)
Dec 08, 2023 0.1436 0.1497 0.1196 0.1292 2,518,139 -0.02(-12.23%)
Dec 07, 2023 0.1694 0.1695 0.1444 0.1472 1,237,798 -0.02(-14.47%)
Dec 06, 2023 0.1570 0.1741 0.1510 0.1721 1,057,286 +0.01(+7.29%)
Dec 05, 2023 0.1690 0.1729 0.1560 0.1604 1,101,755 -0.00(-1.41%)
Dec 04, 2023 0.1800 0.1805 0.1610 0.1627 813,177 -0.01(-7.40%)
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.