Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charge Enterprises Inc (OP: CRGE )

0.0210 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 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 (%)
Oct 31, 2011 0.0405 0.0405 0.0405 0 -0.01(-19.00%)
Oct 28, 2011 0.0650 0.0650 0.0450 0.0500 608,000 -0.01(-20.63%)
Oct 27, 2011 0.0650 0.0650 0.0630 0.0630 115,550 +0.01(+14.34%)
Oct 26, 2011 0.0500 0.0600 0.0490 0.0551 567,450 +0.01(+12.45%)
Oct 25, 2011 0.0300 0.0500 0.0300 0.0490 387,774 +0.02(+60.66%)
Oct 24, 2011 0.0380 0.0500 0.0210 0.0305 731,800 +0.00(+1.67%)
Oct 21, 2011 0.0510 0.0650 0.0200 0.0300 581,000 -0.03(-45.45%)
Oct 20, 2011 0.0720 0.0890 0.0500 0.0550 260,450 -0.03(-38.20%)
Oct 19, 2011 0.1100 0.1200 0.0700 0.0890 487,400 -0.01(-11.00%)
Oct 18, 2011 0.1200 0.1900 0.1000 0.1000 28,069 -0.02(-16.67%)
Oct 17, 2011 0.1300 0.1300 0.1200 0.1200 22,728 -0.02(-14.29%)
Oct 14, 2011 0.1201 0.1400 0.1201 0.1400 1,000 +0.02(+16.57%)
Oct 13, 2011 0.1201 0.1201 0.1201 0.1201 4,800 -0.02(-13.60%)
Oct 12, 2011 0.1490 0.1490 0.1390 0.1390 6,100 -0.00(-0.71%)
Oct 11, 2011 0.1400 0.1500 0.1400 0.1400 48,410 -0.03(-17.60%)
Oct 10, 2011 0.1500 0.1699 0.1350 0.1699 75,626 +0.03(+25.85%)
Oct 07, 2011 0.1900 0.1900 0.1350 0.1350 12,000 -0.01(-10.00%)
Oct 06, 2011 0.1700 0.1700 0.1500 0.1500 46,495 -0.05(-25.00%)
Oct 05, 2011 0.2000 0.2000 0.2000 0.2000 69,950 +0.00(+0.00%)
Oct 04, 2011 0.1900 0.2300 0.1600 0.2000 8,981 -0.03(-13.04%)
Oct 03, 2011 0.1500 0.2300 0.1500 0.2300 34,253 -0.01(-4.17%)
Sep 30, 2011 0.2400 0.2400 0.1505 0.2400 1,317 +0.00(+0.00%)
Sep 29, 2011 0.2500 0.2500 0.2300 0.2400 22,455 -0.01(-4.00%)
Sep 28, 2011 0.2500 0.2500 0.2500 0.2500 2,773 +0.00(+0.00%)
Sep 27, 2011 0.2500 0.3000 0.2500 0.2500 1,665 +0.00(+0.00%)
Sep 26, 2011 0.2500 0.2600 0.2500 0.2500 50,800 -0.01(-3.85%)
Sep 21, 2011 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Sep 20, 2011 0.3000 0.3000 0.2850 0.2850 10,900 -0.02(-5.00%)
Sep 19, 2011 0.3000 0.3000 0.3000 0.3000 967 +0.02(+7.14%)
Sep 16, 2011 0.3000 0.3000 0.2800 0.2800 11,000 +0.02(+7.69%)
Sep 15, 2011 0.3000 0.3000 0.2600 0.2600 1,644 -0.03(-10.34%)
Sep 14, 2011 0.3000 0.3000 0.2900 0.2900 6,050 -0.01(-3.33%)
Sep 13, 2011 0.3100 0.3100 0.2800 0.3000 35,662 +0.00(+0.00%)
Sep 12, 2011 0.3000 0.3000 0.3000 0.3000 3,500 -0.01(-3.23%)
Sep 09, 2011 0.3100 0.3100 0.3100 0.3100 4,200 +0.00(+0.00%)
Sep 08, 2011 0.3100 0.3100 0.3100 0.3100 600 +0.00(+0.00%)
Sep 07, 2011 0.3000 0.3100 0.3000 0.3100 6,000 +0.01(+3.33%)
Sep 06, 2011 0.3000 0.3000 0.3000 0.3000 13,100 -0.01(-3.23%)
Sep 02, 2011 0.4000 0.4000 0.3100 0.3100 11,000 -0.13(-29.55%)
Sep 01, 2011 0.3500 0.4400 0.3100 0.4400 14,700 +0.07(+18.92%)
Aug 31, 2011 0.3700 0.3700 0.3700 0.3700 140 +0.01(+2.78%)
Aug 29, 2011 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Aug 26, 2011 0.4200 0.4200 0.3000 0.3000 12,880 +0.00(+0.00%)
Aug 25, 2011 0.3000 0.3000 0.3000 0.3000 213 +0.00(+0.00%)
Aug 23, 2011 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Aug 19, 2011 0.4000 0.4000 0.4000 0 +0.14(+53.85%)
Aug 18, 2011 0.3300 0.3300 0.2600 0.2600 22,426 -0.08(-23.53%)
Aug 16, 2011 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 15, 2011 0.4000 0.4000 0.3300 0.3300 219 -0.01(-1.49%)
Aug 11, 2011 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Aug 10, 2011 0.4100 0.4100 0.3100 0.3100 1,797 +0.00(+0.00%)
Aug 09, 2011 0.3200 0.3500 0.3100 0.3100 13,496 -0.01(-3.13%)
Aug 08, 2011 0.3600 0.3700 0.3100 0.3200 37,713 -0.17(-34.69%)
Aug 05, 2011 0.5100 0.5100 0.3600 0.4900 7,528 +0.13(+36.11%)
Aug 04, 2011 0.4500 0.4500 0.3600 0.3600 8,232 +0.00(+0.00%)
Aug 03, 2011 0.4000 0.4000 0.3500 0.3600 28,070 -0.04(-10.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.