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, 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%)
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.