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 (%)
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%)
Apr 01, 2019 0.0014 0.0014 0.0007 0.0010 2,979,400 -0.00(-41.18%)
Mar 29, 2019 0.0016 0.0017 0.0016 0.0017 160,000 +0.00(+21.43%)
Mar 28, 2019 0.0014 0.0018 0.0014 0.0014 249,285 -0.00(-22.22%)
Mar 21, 2019 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Mar 20, 2019 0.0014 0.0014 0.0010 0.0013 112,420 -0.00(-7.14%)
Mar 19, 2019 0.0018 0.0018 0.0014 0.0014 101,250 +0.00(+27.27%)
Mar 15, 2019 0.0011 0.0011 0.0011 0 -0.00(-38.89%)
Mar 14, 2019 0.0012 0.0018 0.0012 0.0018 113,000 +0.00(+50.00%)
Mar 13, 2019 0.0013 0.0013 0.0010 0.0012 1,599,615 -0.00(-36.84%)
Mar 11, 2019 0.0019 0.0019 0.0019 0 +0.00(+58.33%)
Mar 08, 2019 0.0013 0.0015 0.0012 0.0012 270,700 -0.00(-20.00%)
Mar 07, 2019 0.0015 0.0018 0.0012 0.0015 1,195,700 +0.00(+0.00%)
Mar 06, 2019 0.0015 0.0028 0.0015 0.0015 7,454,700 -0.00(-25.00%)
Mar 05, 2019 0.0015 0.0029 0.0015 0.0020 8,002,400 +0.00(+33.33%)
Mar 04, 2019 0.0019 0.0020 0.0013 0.0015 2,266,000 +0.00(+25.00%)
Mar 01, 2019 0.0014 0.0029 0.0012 0.0012 2,443,600 +0.00(+0.00%)
Feb 28, 2019 0.0030 0.0030 0.0012 0.0012 3,095,000 -0.00(-60.00%)
Feb 27, 2019 0.0007 0.0030 0.0007 0.0030 200,300 -0.00(-25.00%)
Feb 26, 2019 0.0023 0.0040 0.0023 0.0040 12,000 -0.00(-11.11%)
Feb 25, 2019 0.0030 0.0045 0.0005 0.0045 217,000 +0.00(+50.00%)
Feb 22, 2019 0.0009 0.0030 0.0009 0.0030 470,000 +0.00(+233.33%)
Feb 20, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0009 0.0008 0.0009 200,000 +0.00(+80.00%)
Jan 24, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 16, 2019 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 11, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 09, 2019 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jan 07, 2019 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
Jan 04, 2019 0.0006 0.0007 0.0005 0.0005 179,500 -0.00(-16.67%)
Dec 31, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 26, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 21, 2018 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Dec 19, 2018 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Dec 13, 2018 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Dec 03, 2018 0.0008 0.0008 0.0008 0 -0.00(-84.00%)
Nov 28, 2018 0.0050 0.0050 0.0050 0 +0.00(+400.00%)
Nov 27, 2018 0.0009 0.0010 0.0009 0.0010 53,050 +0.00(+42.86%)
Nov 26, 2018 0.0007 0.0007 0.0007 0.0007 3,700 -0.00(-30.00%)
Nov 12, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 31, 2018 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Oct 19, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 18, 2018 0.0008 0.0008 0.0008 0.0008 30,000 +0.00(+14.29%)
Oct 16, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 11, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 10, 2018 0.0007 0.0007 0.0007 0.0007 61,000 +0.00(+0.00%)
Oct 05, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 27, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 26, 2018 0.0007 0.0007 0.0007 0.0007 1,200 +0.00(+0.00%)
Sep 24, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 20, 2018 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
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.