Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
Dec 01, 2023 0.1683 0.1846 0.1591 0.1757 743,310 +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 0.4140 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.