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 (%)
Mar 30, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 27, 2020 0.0019 0.0019 0.0017 0.0017 101,300 -0.00(-10.53%)
Mar 26, 2020 0.0019 0.0019 0.0019 0.0019 100 +0.00(+0.00%)
Mar 25, 2020 0.0019 0.0019 0.0019 0.0019 1,200 +0.00(+5.56%)
Mar 24, 2020 0.0018 0.0018 0.0018 0.0018 1,500 +0.00(+5.88%)
Mar 23, 2020 0.0016 0.0024 0.0016 0.0017 70,250 -0.00(-45.16%)
Mar 19, 2020 0.0031 0.0031 0.0031 0 -0.00(-18.42%)
Mar 18, 2020 0.0032 0.0038 0.0032 0.0038 40,000 +0.00(+22.58%)
Mar 17, 2020 0.0021 0.0032 0.0021 0.0031 13,000 +0.00(+3.33%)
Mar 13, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 12, 2020 0.0032 0.0032 0.0030 0.0030 1,476,624 -0.00(-11.76%)
Mar 11, 2020 0.0034 0.0034 0.0034 0.0034 1,470 +0.00(+0.00%)
Mar 10, 2020 0.0034 0.0034 0.0034 0.0034 60,000 +0.00(+0.00%)
Mar 09, 2020 0.0044 0.0044 0.0030 0.0034 466,300 -0.00(-19.05%)
Mar 05, 2020 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Mar 04, 2020 0.0043 0.0043 0.0043 0.0043 82,000 +0.00(+26.47%)
Mar 03, 2020 0.0043 0.0044 0.0034 0.0034 14,000 -0.00(-22.73%)
Mar 02, 2020 0.0030 0.0044 0.0030 0.0044 333,876 +0.00(+41.94%)
Feb 28, 2020 0.0031 0.0037 0.0031 0.0031 960,000 +0.00(+0.00%)
Feb 27, 2020 0.0047 0.0047 0.0030 0.0031 13,000 -0.00(-34.04%)
Feb 26, 2020 0.0047 0.0047 0.0030 0.0047 288,000 +0.00(+0.00%)
Feb 25, 2020 0.0047 0.0047 0.0030 0.0047 264,000 +0.00(+4.44%)
Feb 18, 2020 0.0045 0.0045 0.0045 0 -0.00(-4.26%)
Feb 14, 2020 0.0040 0.0047 0.0033 0.0047 1,274,100 +0.00(+14.63%)
Feb 13, 2020 0.0042 0.0046 0.0037 0.0041 128,000 -0.00(-10.87%)
Feb 12, 2020 0.0036 0.0046 0.0036 0.0046 118,000 +0.00(+27.78%)
Feb 10, 2020 0.0036 0.0036 0.0036 0 -0.00(-21.74%)
Feb 07, 2020 0.0040 0.0048 0.0038 0.0046 102,400 +0.00(+2.22%)
Feb 06, 2020 0.0040 0.0050 0.0040 0.0045 270,000 -0.00(-10.00%)
Feb 05, 2020 0.0036 0.0050 0.0035 0.0050 130,011 +0.00(+38.89%)
Feb 04, 2020 0.0036 0.0036 0.0036 0.0036 96,000 -0.00(-28.00%)
Feb 03, 2020 0.0036 0.0050 0.0036 0.0050 5,018 +0.00(+0.00%)
Jan 31, 2020 0.0040 0.0050 0.0035 0.0050 210,700 +0.00(+0.00%)
Jan 30, 2020 0.0040 0.0050 0.0040 0.0050 7,000 +0.00(+25.00%)
Jan 29, 2020 0.0050 0.0050 0.0040 0.0040 362,000 -0.00(-16.67%)
Jan 27, 2020 0.0048 0.0048 0.0048 0 -0.00(-11.11%)
Jan 24, 2020 0.0051 0.0055 0.0046 0.0054 795,400 -0.00(-1.82%)
Jan 23, 2020 0.0055 0.0055 0.0055 0.0055 4,002 +0.00(+0.00%)
Jan 22, 2020 0.0041 0.0055 0.0041 0.0055 38,932 -0.00(-1.79%)
Jan 21, 2020 0.0056 0.0056 0.0056 0.0056 5,000 +0.00(+14.29%)
Jan 16, 2020 0.0049 0.0049 0.0049 0 +0.00(+13.95%)
Jan 15, 2020 0.0057 0.0057 0.0042 0.0043 269,500 -0.00(-2.27%)
Jan 14, 2020 0.0042 0.0057 0.0042 0.0044 117,055 +0.00(+0.00%)
Jan 13, 2020 0.0049 0.0057 0.0044 0.0044 388,000 -0.00(-25.42%)
Jan 10, 2020 0.0057 0.0059 0.0057 0.0059 17,400 +0.00(+11.32%)
Jan 09, 2020 0.0053 0.0053 0.0050 0.0053 77,000 +0.00(+6.00%)
Jan 08, 2020 0.0060 0.0060 0.0048 0.0050 625,450 -0.00(-16.67%)
Jan 07, 2020 0.0054 0.0060 0.0054 0.0060 390,270 -0.00(-6.25%)
Jan 06, 2020 0.0051 0.0064 0.0046 0.0064 489,800 +0.00(+6.67%)
Jan 03, 2020 0.0065 0.0065 0.0050 0.0060 509,900 +0.00(+3.45%)
Jan 02, 2020 0.0065 0.0065 0.0050 0.0058 28,225 -0.00(-13.43%)
Dec 31, 2019 0.0050 0.0067 0.0045 0.0067 995,700 +0.00(+34.00%)
Dec 30, 2019 0.0063 0.0063 0.0050 0.0050 397,000 -0.00(-16.67%)
Dec 27, 2019 0.0057 0.0065 0.0041 0.0060 1,663,700 +0.00(+42.86%)
Dec 26, 2019 0.0045 0.0063 0.0042 0.0042 1,784,122 -0.00(-31.15%)
Dec 24, 2019 0.0063 0.0063 0.0045 0.0061 339,900 -0.00(-4.69%)
Dec 23, 2019 0.0051 0.0064 0.0051 0.0064 944,153 +0.00(+25.49%)
Dec 20, 2019 0.0039 0.0051 0.0039 0.0051 318,000 -0.00(-1.92%)
Dec 19, 2019 0.0047 0.0052 0.0037 0.0052 1,317,683 +0.00(+10.64%)
Dec 18, 2019 0.0049 0.0049 0.0032 0.0047 1,089,000 -0.00(-4.08%)
Dec 17, 2019 0.0032 0.0049 0.0017 0.0049 1,842,983 -0.00(-2.00%)
Dec 16, 2019 0.0041 0.0050 0.0034 0.0050 173,000 +0.00(+2.04%)
Dec 13, 2019 0.0049 0.0049 0.0041 0.0049 85,000 +0.00(+0.00%)
Dec 12, 2019 0.0035 0.0049 0.0035 0.0049 100,000 +0.00(+0.00%)
Dec 11, 2019 0.0033 0.0052 0.0033 0.0049 704,000 -0.00(-5.77%)
Dec 10, 2019 0.0040 0.0052 0.0030 0.0052 1,062,690 +0.00(+8.33%)
Dec 09, 2019 0.0062 0.0062 0.0043 0.0048 192,310 -0.00(-4.00%)
Dec 06, 2019 0.0042 0.0052 0.0035 0.0050 1,808,100 +0.00(+19.05%)
Dec 05, 2019 0.0038 0.0042 0.0034 0.0042 355,000 +0.00(+16.67%)
Dec 04, 2019 0.0031 0.0038 0.0031 0.0036 266,000 -0.00(-5.26%)
Dec 03, 2019 0.0042 0.0049 0.0030 0.0038 3,182,000 -0.00(-15.56%)
Dec 02, 2019 0.0040 0.0048 0.0040 0.0045 117,260 -0.00(-10.00%)
Nov 29, 2019 0.0044 0.0050 0.0044 0.0050 101,000 +0.00(+0.00%)
Nov 27, 2019 0.0040 0.0050 0.0040 0.0050 150,200 +0.00(+11.11%)
Nov 26, 2019 0.0060 0.0060 0.0035 0.0045 3,997,042 -0.00(-25.00%)
Nov 25, 2019 0.0072 0.0073 0.0050 0.0060 958,100 -0.00(-16.67%)
Nov 22, 2019 0.0071 0.0072 0.0064 0.0072 196,000 +0.00(+33.33%)
Nov 21, 2019 0.0068 0.0072 0.0054 0.0054 1,257,190 -0.00(-20.59%)
Nov 20, 2019 0.0062 0.0068 0.0053 0.0068 581,482 +0.00(+7.94%)
Nov 19, 2019 0.0070 0.0070 0.0063 0.0063 384,232 -0.00(-10.00%)
Nov 18, 2019 0.0068 0.0070 0.0063 0.0070 162,200 +0.00(+0.00%)
Nov 15, 2019 0.0075 0.0080 0.0070 0.0070 240,000 +0.00(+0.00%)
Nov 14, 2019 0.0086 0.0086 0.0070 0.0070 330,000 -0.00(-22.22%)
Nov 13, 2019 0.0071 0.0090 0.0071 0.0090 50,619 +0.00(+1.12%)
Nov 12, 2019 0.0090 0.0093 0.0070 0.0089 523,800 +0.00(+27.14%)
Nov 11, 2019 0.0062 0.0070 0.0062 0.0070 25,500 +0.00(+7.69%)
Nov 08, 2019 0.0067 0.0093 0.0065 0.0065 86,500 -0.00(-12.16%)
Nov 07, 2019 0.0074 0.0074 0.0074 0.0074 25,099 +0.00(+0.00%)
Nov 06, 2019 0.0081 0.0081 0.0062 0.0074 139,601 +0.00(+1.37%)
Nov 05, 2019 0.0078 0.0078 0.0073 0.0073 153,876 -0.00(-21.51%)
Nov 04, 2019 0.0079 0.0093 0.0078 0.0093 308,312 +0.00(+12.05%)
Nov 01, 2019 0.0083 0.0083 0.0083 0.0083 139,100 -0.00(-12.63%)
Oct 31, 2019 0.0079 0.0100 0.0079 0.0095 519,033 +0.00(+18.75%)
Oct 29, 2019 0.0080 0.0080 0.0080 0 -0.00(-3.61%)
Oct 28, 2019 0.0075 0.0087 0.0075 0.0083 70,200 -0.00(-3.49%)
Oct 25, 2019 0.0091 0.0091 0.0075 0.0086 62,000 -0.00(-1.15%)
Oct 24, 2019 0.0074 0.0092 0.0074 0.0087 329,285 +0.00(+10.13%)
Oct 22, 2019 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
Oct 21, 2019 0.0083 0.0083 0.0070 0.0078 753,450 -0.00(-2.50%)
Oct 18, 2019 0.0080 0.0081 0.0080 0.0080 22,800 -0.00(-5.88%)
Oct 17, 2019 0.0082 0.0085 0.0080 0.0085 321,700 +0.00(+2.41%)
Oct 16, 2019 0.0095 0.0100 0.0077 0.0083 1,607,850 -0.00(-16.16%)
Oct 15, 2019 0.0100 0.0104 0.0085 0.0099 487,898 +0.00(+10.00%)
Oct 14, 2019 0.0077 0.0113 0.0077 0.0090 3,519,653 +0.00(+2.27%)
Oct 11, 2019 0.0098 0.0100 0.0073 0.0088 74,500 -0.00(-10.20%)
Oct 10, 2019 0.0099 0.0101 0.0098 0.0098 12,100 -0.00(-2.97%)
Oct 09, 2019 0.0101 0.0101 0.0099 0.0101 28,960 +0.00(+6.32%)
Oct 08, 2019 0.0080 0.0095 0.0080 0.0095 67,701 -0.00(-4.04%)
Oct 07, 2019 0.0099 0.0099 0.0090 0.0099 67,900 +0.00(+0.00%)
Oct 04, 2019 0.0091 0.0099 0.0091 0.0099 20,000 +0.00(+10.00%)
Oct 03, 2019 0.0080 0.0090 0.0080 0.0090 101,000 +0.00(+0.00%)
Oct 02, 2019 0.0083 0.0099 0.0083 0.0090 212,000 +0.00(+5.88%)
Oct 01, 2019 0.0072 0.0085 0.0072 0.0085 126,333 +0.00(+18.06%)
Sep 30, 2019 0.0072 0.0072 0.0072 0.0072 2,000 +0.00(+1.41%)
Sep 27, 2019 0.0086 0.0086 0.0070 0.0071 95,500 -0.00(-21.11%)
Sep 26, 2019 0.0078 0.0094 0.0078 0.0090 145,692 +0.00(+28.57%)
Sep 25, 2019 0.0064 0.0090 0.0064 0.0070 248,590 -0.00(-20.45%)
Sep 24, 2019 0.0066 0.0088 0.0066 0.0088 121,227 +0.00(+35.38%)
Sep 23, 2019 0.0073 0.0073 0.0062 0.0065 113,100 -0.00(-16.67%)
Sep 20, 2019 0.0088 0.0088 0.0078 0.0078 68,000 -0.00(-19.59%)
Sep 19, 2019 0.0085 0.0097 0.0079 0.0097 437,400 +0.00(+16.87%)
Sep 18, 2019 0.0083 0.0083 0.0083 0.0083 12,000 -0.00(-16.16%)
Sep 17, 2019 0.0093 0.0099 0.0082 0.0099 559,000 +0.00(+10.00%)
Sep 16, 2019 0.0086 0.0090 0.0078 0.0090 60,000 +0.00(+15.38%)
Sep 12, 2019 0.0078 0.0078 0.0078 0 +0.00(+2.63%)
Sep 11, 2019 0.0095 0.0095 0.0076 0.0076 560,303 -0.00(-9.52%)
Sep 10, 2019 0.0076 0.0095 0.0076 0.0084 298,901 -0.00(-15.15%)
Sep 09, 2019 0.0076 0.0099 0.0076 0.0099 57,633 +0.00(+43.48%)
Sep 06, 2019 0.0071 0.0099 0.0069 0.0069 253,500 -0.00(-31.00%)
Sep 05, 2019 0.0102 0.0105 0.0100 0.0100 320,122 +0.00(+40.85%)
Sep 04, 2019 0.0085 0.0095 0.0071 0.0071 141,500 -0.00(-21.11%)
Sep 03, 2019 0.0085 0.0090 0.0070 0.0090 365,700 +0.00(+0.00%)
Aug 30, 2019 0.0094 0.0096 0.0090 0.0090 378,300 -0.00(-4.26%)
Aug 29, 2019 0.0080 0.0095 0.0078 0.0094 101,500 +0.00(+25.33%)
Aug 27, 2019 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Aug 26, 2019 0.0075 0.0080 0.0070 0.0080 877,692 +0.00(+11.11%)
Aug 23, 2019 0.0072 0.0072 0.0061 0.0072 1,788,400 +0.00(+1.41%)
Aug 22, 2019 0.0081 0.0090 0.0071 0.0071 420,682 -0.00(-11.25%)
Aug 21, 2019 0.0092 0.0092 0.0070 0.0080 874,521 -0.00(-11.11%)
Aug 20, 2019 0.0059 0.0090 0.0059 0.0090 3,301,200 +0.00(+50.00%)
Aug 19, 2019 0.0070 0.0073 0.0040 0.0060 2,116,368 -0.00(-15.49%)
Aug 16, 2019 0.0069 0.0072 0.0068 0.0071 336,300 +0.00(+7.58%)
Aug 15, 2019 0.0068 0.0086 0.0049 0.0066 1,357,910 -0.00(-13.16%)
Aug 14, 2019 0.0063 0.0084 0.0050 0.0076 2,594,253 +0.00(+20.63%)
Aug 13, 2019 0.0046 0.0063 0.0046 0.0063 590,500 +0.00(+26.00%)
Aug 12, 2019 0.0042 0.0051 0.0042 0.0050 344,546 +0.00(+11.11%)
Aug 09, 2019 0.0040 0.0045 0.0040 0.0045 405,900 +0.00(+18.42%)
Aug 08, 2019 0.0038 0.0038 0.0038 0.0038 600 +0.00(+2.70%)
Aug 07, 2019 0.0033 0.0045 0.0033 0.0037 468,000 -0.00(-7.50%)
Aug 06, 2019 0.0035 0.0040 0.0034 0.0040 471,990 +0.00(+14.29%)
Aug 05, 2019 0.0040 0.0040 0.0033 0.0035 950,000 -0.00(-12.50%)
Aug 02, 2019 0.0035 0.0045 0.0035 0.0040 1,760,000 -0.00(-4.76%)
Aug 01, 2019 0.0045 0.0045 0.0040 0.0042 270,390 -0.00(-2.33%)
Jul 31, 2019 0.0042 0.0046 0.0039 0.0043 1,654,000 +0.00(+2.38%)
Jul 30, 2019 0.0030 0.0042 0.0030 0.0042 1,565,121 +0.00(+16.67%)
Jul 29, 2019 0.0033 0.0037 0.0033 0.0036 320,000 +0.00(+5.88%)
Jul 26, 2019 0.0029 0.0034 0.0029 0.0034 449,000 +0.00(+30.77%)
Jul 25, 2019 0.0026 0.0026 0.0026 0.0026 310,000 -0.00(-3.70%)
Jul 24, 2019 0.0027 0.0027 0.0027 0.0027 100,000 -0.00(-22.86%)
Jul 23, 2019 0.0024 0.0036 0.0023 0.0035 1,803,200 +0.00(+40.00%)
Jul 22, 2019 0.0025 0.0025 0.0025 0.0025 195,715 -0.00(-10.71%)
Jul 19, 2019 0.0026 0.0028 0.0025 0.0028 837,000 +0.00(+21.74%)
Jul 18, 2019 0.0024 0.0028 0.0023 0.0023 101,760 -0.00(-4.17%)
Jul 17, 2019 0.0021 0.0028 0.0020 0.0024 1,040,000 -0.00(-4.00%)
Jul 16, 2019 0.0021 0.0025 0.0021 0.0025 561,450 +0.00(+13.64%)
Jul 15, 2019 0.0023 0.0025 0.0022 0.0022 2,024,167 -0.00(-18.52%)
Jul 12, 2019 0.0030 0.0038 0.0021 0.0027 3,478,100 -0.00(-22.86%)
Jul 11, 2019 0.0016 0.0040 0.0013 0.0035 25,538,828 +0.00(+84.21%)
Jul 01, 2019 0.0019 0.0019 0.0019 0 +0.00(+137.50%)
Jun 20, 2019 0.0008 0.0008 0.0008 0 -0.00(-60.00%)
Jun 18, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jun 17, 2019 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+0.00%)
Jun 14, 2019 0.0015 0.0015 0.0015 0.0015 1,000 +0.00(+114.29%)
Jun 10, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 06, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 03, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 22, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 20, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 17, 2019 0.0007 0.0007 0.0007 0.0007 3,000 -0.00(-30.00%)
May 16, 2019 0.0009 0.0010 0.0009 0.0010 40,000 +0.00(+42.86%)
May 15, 2019 0.0007 0.0007 0.0007 0.0007 70,000 -0.00(-30.00%)
May 14, 2019 0.0010 0.0010 0.0007 0.0010 310,785 +0.00(+0.00%)
May 13, 2019 0.0010 0.0010 0.0010 0.0010 210,000 +0.00(+0.00%)
May 10, 2019 0.0010 0.0010 0.0010 0.0010 300,000 +0.00(+0.00%)
May 09, 2019 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-33.33%)
May 08, 2019 0.0010 0.0015 0.0010 0.0015 509,700 +0.00(+150.00%)
May 06, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
May 02, 2019 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
Apr 30, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 29, 2019 0.0009 0.0009 0.0009 0.0009 4,000 -0.00(-18.18%)
Apr 25, 2019 0.0011 0.0011 0.0011 0 -0.00(-31.25%)
Apr 18, 2019 0.0016 0.0016 0.0016 0 +0.00(+128.57%)
Apr 16, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 12, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 05, 2019 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Apr 04, 2019 0.0009 0.0009 0.0009 0.0009 90,000 +0.00(+28.57%)
Apr 03, 2019 0.0010 0.0010 0.0007 0.0007 2,220,000 -0.00(-58.82%)
Apr 02, 2019 0.0010 0.0017 0.0010 0.0017 24,503 +0.00(+70.00%)
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.