Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charge Enterprises Inc (OP: CRGE )

0.0210 UNCHANGED

Last Price Updated: 3:59 PM EST, Mar 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 11, 2022				5.860	0	+0.69(+13.35%)
Apr 08, 2022	5.200	5.260	5.020	5.170	66,204	+0.04(+0.88%)
Apr 07, 2022	5.080	5.410	5.050	5.125	207,180	+0.21(+4.38%)
Apr 06, 2022	5.150	5.150	4.690	4.910	178,598	-0.18(-3.58%)
Apr 05, 2022	5.100	5.200	4.900	5.093	192,008	+0.12(+2.46%)
Apr 04, 2022	5.010	5.060	4.770	4.970	87,941	-0.13(-2.55%)
Apr 01, 2022	4.930	5.300	4.600	5.100	126,520	+0.18(+3.66%)
Mar 31, 2022	4.700	4.920	4.540	4.920	57,217	+0.22(+4.68%)
Mar 30, 2022	4.810	4.810	4.620	4.700	182,295	-0.12(-2.59%)
Mar 29, 2022	4.560	5.070	4.350	4.825	250,295	+0.16(+3.32%)
Mar 28, 2022	4.950	4.990	4.421	4.670	109,513	-0.25(-5.08%)
Mar 25, 2022	4.920	5.080	4.140	4.920	307,436	-0.03(-0.61%)
Mar 24, 2022	5.600	5.670	4.950	4.950	145,127	-0.79(-13.76%)
Mar 23, 2022	5.910	6.140	5.500	5.740	56,139	-0.11(-1.88%)
Mar 22, 2022	5.650	6.000	5.650	5.850	83,144	+0.35(+6.36%)
Mar 21, 2022	5.190	5.600	4.850	5.500	94,208	+0.46(+9.13%)
Mar 18, 2022	4.600	5.150	4.590	5.040	54,771	+0.44(+9.57%)
Mar 17, 2022	4.700	4.990	4.500	4.600	47,358	-0.07(-1.50%)
Mar 16, 2022	5.700	5.700	4.420	4.670	242,524	-1.05(-18.43%)
Mar 15, 2022	6.210	6.430	5.200	5.725	102,813	-0.46(-7.36%)
Mar 14, 2022	6.240	6.310	6.060	6.180	94,234	+0.00(+0.00%)
Mar 11, 2022	6.400	6.690	6.010	6.180	163,594	-0.18(-2.83%)
Mar 10, 2022	6.480	6.500	5.900	6.360	115,431	-0.03(-0.47%)
Mar 09, 2022	6.150	6.400	5.810	6.390	230,899	+0.34(+5.62%)
Mar 08, 2022	5.110	6.220	5.050	6.050	302,357	+1.03(+20.52%)
Mar 07, 2022	4.650	6.500	4.570	5.020	419,353	+0.83(+19.81%)
Mar 04, 2022	3.990	4.425	3.860	4.190	263,717	+0.45(+12.03%)
Mar 03, 2022	3.640	4.000	3.550	3.740	89,483	+0.16(+4.47%)
Mar 02, 2022	3.540	3.590	3.500	3.580	20,101	+0.03(+0.85%)
Mar 01, 2022	3.550	3.550	3.480	3.550	7,575	+0.00(+0.00%)
Feb 28, 2022	3.580	3.580	3.420	3.550	59,883	+0.05(+1.43%)
Feb 25, 2022	3.450	3.560	3.410	3.500	64,783	+0.10(+2.94%)
Feb 24, 2022	3.300	3.520	3.190	3.400	21,405	+0.05(+1.49%)
Feb 23, 2022	3.370	3.470	3.020	3.350	11,579	-0.12(-3.46%)
Feb 22, 2022	3.420	3.500	3.420	3.470	20,844	-0.11(-3.07%)
Feb 18, 2022				3.580	0	+0.48(+15.48%)
Feb 17, 2022	3.056	3.120	3.010	3.100	18,914	+0.02(+0.65%)
Feb 16, 2022	3.070	3.100	2.960	3.080	11,442	+0.03(+0.99%)
Feb 15, 2022	3.020	3.050	3.000	3.050	16,446	-0.00(-0.00%)
Feb 14, 2022	2.950	3.050	2.950	3.050	5,352	+0.06(+2.01%)
Feb 11, 2022	2.810	3.050	2.750	2.990	31,982	-0.05(-1.64%)
Feb 10, 2022	3.050	3.090	2.910	3.040	6,285	-0.02(-0.66%)
Feb 09, 2022	3.000	3.100	2.810	3.060	21,690	+0.01(+0.33%)
Feb 08, 2022	3.120	3.180	3.000	3.050	6,766	-0.08(-2.56%)
Feb 07, 2022	3.250	3.250	3.000	3.130	10,009	-0.12(-3.69%)
Feb 04, 2022	3.000	3.300	2.990	3.250	57,027	+0.22(+7.26%)
Feb 03, 2022	3.050	3.050	2.960	3.030	7,540	+0.04(+1.34%)
Feb 02, 2022	3.040	3.090	2.780	2.990	41,549	-0.09(-2.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Charge Enterprises Inc (OP: CRGE )

Historical Prices