Skip to main content

Charge Enterprises Inc (NQ: CRGE )

0.0539 -0.0189 (-25.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.