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 (%)
May 28, 2020 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 27, 2020 0.0034 0.0062 0.0030 0.0035 341,264 -0.00(-10.26%)
May 26, 2020 0.0026 0.0039 0.0026 0.0039 4,600 +0.00(+44.44%)
May 21, 2020 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
May 20, 2020 0.0026 0.0030 0.0026 0.0030 170,000 +0.00(+11.11%)
May 19, 2020 0.0041 0.0041 0.0027 0.0027 2,875 -0.00(-28.95%)
May 15, 2020 0.0038 0.0038 0.0038 0 -0.00(-11.63%)
May 14, 2020 0.0027 0.0043 0.0027 0.0043 54,360 +0.00(+59.26%)
May 11, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
May 08, 2020 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+0.00%)
May 07, 2020 0.0027 0.0027 0.0027 0.0027 160,000 +0.00(+0.00%)
May 06, 2020 0.0027 0.0027 0.0027 0.0027 52,200 -0.00(-3.57%)
May 05, 2020 0.0026 0.0028 0.0026 0.0028 3,000 +0.00(+12.00%)
May 01, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 30, 2020 0.0031 0.0031 0.0025 0.0025 295,000 -0.00(-10.71%)
Apr 29, 2020 0.0029 0.0039 0.0022 0.0028 1,437,940 -0.00(-20.00%)
Apr 27, 2020 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Apr 24, 2020 0.0040 0.0040 0.0029 0.0040 34,000 +0.00(+14.29%)
Apr 23, 2020 0.0035 0.0035 0.0035 0.0035 85,714 +0.00(+25.00%)
Apr 22, 2020 0.0028 0.0034 0.0028 0.0028 175,000 +0.00(+0.00%)
Apr 21, 2020 0.0027 0.0040 0.0027 0.0028 49,259 -0.00(-30.00%)
Apr 20, 2020 0.0027 0.0040 0.0026 0.0040 38,000 -0.00(-2.44%)
Apr 17, 2020 0.0041 0.0041 0.0041 0.0041 1,000 -0.00(-2.38%)
Apr 14, 2020 0.0042 0.0042 0.0042 0 +0.00(+75.00%)
Apr 13, 2020 0.0024 0.0024 0.0024 0.0024 5,999 -0.00(-20.00%)
Apr 09, 2020 0.0030 0.0031 0.0022 0.0030 331,800 -0.00(-28.57%)
Apr 08, 2020 0.0025 0.0047 0.0021 0.0042 1,264,545 +0.00(+68.00%)
Apr 03, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 01, 2020 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
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%)
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.