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 (%)
Jul 30, 2012 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 27, 2012 0.0075 0.0105 0.0075 0.0075 69,000 +0.00(+0.00%)
Jul 26, 2012 0.0080 0.0080 0.0075 0.0075 374,015 +0.00(+0.00%)
Jul 25, 2012 0.0076 0.0076 0.0075 0.0075 152,000 +0.00(+0.00%)
Jul 24, 2012 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Jul 23, 2012 0.0090 0.0090 0.0075 0.0075 691,141 -0.00(-8.54%)
Jul 20, 2012 0.0080 0.0082 0.0080 0.0082 127,250 -0.00(-13.68%)
Jul 19, 2012 0.0100 0.0115 0.0095 0.0095 1,293,000 +0.00(+5.56%)
Jul 18, 2012 0.0100 0.0100 0.0090 0.0090 723,727 +0.00(+0.00%)
Jul 17, 2012 0.0200 0.0200 0.0078 0.0090 1,004,315 +0.00(+18.42%)
Jul 16, 2012 0.0100 0.0100 0.0076 0.0076 13,000 -0.00(-24.00%)
Jul 14, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+0.00%)
Jul 13, 2012 0.0100 0.0100 0.0100 0.0100 99,800 +0.00(+33.33%)
Jul 12, 2012 0.0075 0.0080 0.0075 0.0075 225,000 +0.00(+7.14%)
Jul 11, 2012 0.0069 0.0070 0.0056 0.0070 628,808 +0.00(+27.27%)
Jul 10, 2012 0.0078 0.0078 0.0050 0.0055 2,245,600 -0.00(-29.49%)
Jul 09, 2012 0.0080 0.0080 0.0061 0.0078 1,754,000 -0.00(-2.50%)
Jul 06, 2012 0.0075 0.0080 0.0061 0.0080 1,014,450 +0.00(+0.00%)
Jul 05, 2012 0.0060 0.0100 0.0060 0.0080 1,051,300 +0.00(+14.29%)
Jul 03, 2012 0.0080 0.0080 0.0060 0.0070 883,340 -0.01(-41.67%)
Jul 02, 2012 0.0100 0.0120 0.0080 0.0120 85,900 -0.00(-25.00%)
Jun 29, 2012 0.0140 0.0160 0.0140 0.0160 39,100 +0.00(+33.33%)
Jun 28, 2012 0.0160 0.0180 0.0120 0.0120 395,100 +0.00(+0.00%)
Jun 27, 2012 0.0081 0.0160 0.0081 0.0120 238,000 +0.00(+27.66%)
Jun 26, 2012 0.0090 0.0094 0.0081 0.0094 55,600 +0.00(+4.44%)
Jun 25, 2012 0.0094 0.0094 0.0090 0.0090 41,400 -0.00(-4.26%)
Jun 22, 2012 0.0075 0.0094 0.0075 0.0094 450,000 +0.00(+25.33%)
Jun 20, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Jun 15, 2012 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Jun 14, 2012 0.0075 0.0075 0.0065 0.0065 381,000 +0.00(+8.33%)
Jun 13, 2012 0.0070 0.0075 0.0060 0.0060 3,645,000 +0.00(+9.09%)
Jun 12, 2012 0.0076 0.0076 0.0050 0.0055 4,174,100 -0.00(-31.25%)
Jun 11, 2012 0.0090 0.0090 0.0080 0.0080 740,000 +0.00(+0.00%)
Jun 08, 2012 0.0065 0.0091 0.0065 0.0080 3,389,100 +0.00(+23.08%)
Jun 07, 2012 0.0080 0.0080 0.0060 0.0065 2,010,000 -0.00(-18.75%)
Jun 06, 2012 0.0084 0.0085 0.0065 0.0080 953,688 +0.00(+6.67%)
Jun 05, 2012 0.0090 0.0100 0.0060 0.0075 1,778,454 -0.00(-25.00%)
Jun 04, 2012 0.0110 0.0110 0.0095 0.0100 1,515,000 -0.00(-9.09%)
Jun 01, 2012 0.0120 0.0130 0.0110 0.0110 894,000 +0.00(+0.00%)
May 31, 2012 0.0130 0.0130 0.0100 0.0110 1,288,466 -0.01(-31.25%)
May 30, 2012 0.0200 0.0200 0.0100 0.0160 1,715,053 -0.00(-5.88%)
May 29, 2012 0.0200 0.0200 0.0150 0.0170 1,046,476 +0.00(+6.25%)
May 25, 2012 0.0180 0.0249 0.0160 0.0160 148,500 +0.00(+3.23%)
May 24, 2012 0.0225 0.0240 0.0150 0.0155 280,146 -0.01(-38.00%)
May 23, 2012 0.0245 0.0250 0.0200 0.0250 412,600 -0.00(-13.79%)
May 22, 2012 0.0250 0.0290 0.0240 0.0290 196,900 +0.01(+38.10%)
May 21, 2012 0.0250 0.0250 0.0210 0.0210 15,500 -0.01(-40.00%)
May 18, 2012 0.0220 0.0350 0.0220 0.0350 316,000 +0.01(+40.00%)
May 17, 2012 0.0300 0.0340 0.0240 0.0250 1,148,400 +0.00(+19.05%)
May 16, 2012 0.0370 0.0380 0.0210 0.0210 688,000 -0.02(-48.78%)
May 15, 2012 0.0400 0.0430 0.0369 0.0410 187,330 +0.02(+95.24%)
May 14, 2012 0.0460 0.0460 0.0210 0.0210 969,196 -0.02(-54.35%)
May 11, 2012 0.0501 0.0501 0.0460 0.0460 206,000 -0.01(-16.36%)
May 10, 2012 0.0639 0.0639 0.0550 0.0550 38,987 -0.00(-7.56%)
May 09, 2012 0.0556 0.0595 0.0556 0.0595 14,500 +0.00(+7.01%)
May 08, 2012 0.0780 0.0780 0.0556 0.0556 130,240 -0.01(-10.32%)
May 07, 2012 0.0600 0.0630 0.0551 0.0620 257,530 +0.01(+24.00%)
May 04, 2012 0.0550 0.0550 0.0420 0.0500 149,500 -0.00(-9.09%)
May 03, 2012 0.0600 0.0640 0.0550 0.0550 118,050 -0.00(-8.33%)
May 02, 2012 0.0600 0.0699 0.0425 0.0600 589,627 +0.00(+0.00%)
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.