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

Charge Enterprises Inc (NQ: CRGE )

0.1757 +0.0091 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 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 01, 2023 0.1683 0.1846 0.1591 0.1757 742,960 +0.01(+5.46%)
Nov 30, 2023 0.1881 0.1881 0.1666 0.1666 873,134 -0.02(-11.00%)
Nov 29, 2023 0.1665 0.1895 0.1600 0.1872 2,453,686 +0.03(+18.03%)
Nov 28, 2023 0.1773 0.1900 0.1551 0.1586 1,544,009 -0.02(-10.60%)
Nov 27, 2023 0.1850 0.1895 0.1690 0.1774 1,936,012 +0.00(+0.80%)
Nov 24, 2023 0.1841 0.1900 0.1710 0.1760 1,985,036 +0.00(+1.97%)
Nov 22, 2023 0.2379 0.2379 0.1688 0.1726 3,207,574 -0.07(-27.51%)
Nov 21, 2023 0.2770 0.3149 0.2329 0.2381 1,259,294 -0.05(-16.63%)
Nov 20, 2023 0.2830 0.2914 0.2700 0.2856 393,474 -0.01(-1.99%)
Nov 17, 2023 0.2900 0.2950 0.2699 0.2914 740,079 -0.02(-6.87%)
Nov 16, 2023 0.2970 0.3200 0.2970 0.3129 222,258 -0.00(-0.38%)
Nov 15, 2023 0.3476 0.3597 0.3069 0.3141 548,039 -0.02(-6.35%)
Nov 14, 2023 0.3146 0.3400 0.3021 0.3354 418,781 +0.04(+13.23%)
Nov 13, 2023 0.3380 0.3566 0.2951 0.2962 862,400 -0.05(-14.89%)
Nov 10, 2023 0.3690 0.3690 0.3400 0.3480 411,979 -0.03(-7.22%)
Nov 09, 2023 0.4200 0.4205 0.3650 0.3751 313,805 -0.03(-6.58%)
Nov 08, 2023 0.3400 0.4200 0.3449 0.4015 364,822 -0.01(-2.31%)
Nov 07, 2023 0.4025 0.4200 0.3513 0.4110 480,030 -0.00(-0.94%)
Nov 06, 2023 0.3656 0.4200 0.3500 0.4149 345,530 +0.06(+17.57%)
Nov 03, 2023 0.3346 0.3594 0.3300 0.3529 593,750 +0.02(+5.69%)
Nov 02, 2023 0.2900 0.3450 0.2950 0.3339 536,445 +0.04(+15.14%)
Nov 01, 2023 0.3080 0.3150 0.2757 0.2900 550,606 +0.00(+1.68%)
Oct 31, 2023 0.2932 0.3119 0.2757 0.2852 351,445 -0.01(-4.93%)
Oct 30, 2023 0.3280 0.3299 0.2896 0.3000 392,749 -0.01(-4.03%)
Oct 27, 2023 0.3268 0.3460 0.3010 0.3126 305,936 -0.02(-7.05%)
Oct 26, 2023 0.3543 0.3543 0.3245 0.3363 269,424 +0.00(+1.02%)
Oct 25, 2023 0.3478 0.3630 0.3270 0.3329 302,933 -0.01(-4.28%)
Oct 24, 2023 0.3440 0.3500 0.3324 0.3478 190,502 +0.00(+1.43%)
Oct 23, 2023 0.3629 0.3900 0.3350 0.3429 669,547 -0.03(-6.85%)
Oct 20, 2023 0.4054 0.4054 0.3600 0.3681 422,600 -0.02(-4.34%)
Oct 19, 2023 0.3968 0.4189 0.3848 0.3848 235,176 -0.01(-2.51%)
Oct 18, 2023 0.4200 0.4359 0.3900 0.3947 375,832 -0.02(-5.57%)
Oct 17, 2023 0.4000 0.4500 0.3910 0.4180 226,753 +0.02(+4.50%)
Oct 16, 2023 0.4100 0.4311 0.3816 0.4000 356,785 +0.01(+1.68%)
Oct 13, 2023 0.4000 0.4010 0.3721 0.3934 194,145 -0.00(-1.11%)
Oct 12, 2023 0.3900 0.3978 0.3605 0.3978 493,666 +0.01(+1.45%)
Oct 11, 2023 0.4391 0.4599 0.3910 0.3921 529,410 -0.04(-8.81%)
Oct 10, 2023 0.4515 0.4600 0.4225 0.4300 366,988 +0.00(+0.00%)
Oct 09, 2023 0.4525 0.4600 0.4290 0.4300 175,839 -0.02(-4.87%)
Oct 06, 2023 0.4806 0.4926 0.4200 0.4520 239,848 -0.01(-2.80%)
Oct 05, 2023 0.4391 0.4757 0.4301 0.4650 347,083 +0.02(+5.56%)
Oct 04, 2023 0.4310 0.4463 0.4151 0.4405 259,547 +0.01(+1.90%)
Oct 03, 2023 0.4624 0.4624 0.4125 0.4323 507,635 -0.04(-8.31%)
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.