Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charge Enterprises Inc (NQ: CRGE )

0.0288 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 31, 2023 0.5900 0.5900 0.5291 0.5434 758,651 -0.04(-7.52%)
Aug 30, 2023 0.6050 0.6200 0.5700 0.5876 571,942 -0.02(-3.89%)
Aug 29, 2023 0.6000 0.6545 0.5800 0.6114 654,723 +0.03(+5.12%)
Aug 28, 2023 0.6400 0.6489 0.5700 0.5816 776,265 -0.04(-6.50%)
Aug 25, 2023 0.6979 0.7000 0.6100 0.6220 355,381 -0.05(-7.23%)
Aug 24, 2023 0.5673 0.6900 0.5673 0.6705 812,088 +0.10(+17.63%)
Aug 23, 2023 0.5772 0.5899 0.5551 0.5700 393,482 -0.00(-0.02%)
Aug 22, 2023 0.6001 0.6150 0.5701 0.5701 379,722 -0.03(-4.39%)
Aug 21, 2023 0.6415 0.6415 0.5500 0.5963 1,106,225 -0.04(-6.06%)
Aug 18, 2023 0.6356 0.6660 0.6001 0.6348 554,030 -0.00(-0.09%)
Aug 17, 2023 0.6304 0.6568 0.6200 0.6354 299,378 -0.00(-0.03%)
Aug 16, 2023 0.7410 0.7410 0.6000 0.6356 1,529,141 -0.15(-19.01%)
Aug 15, 2023 0.8300 0.8579 0.7635 0.7848 421,362 -0.02(-3.00%)
Aug 14, 2023 0.8651 0.9000 0.8049 0.8091 500,860 -0.11(-11.57%)
Aug 11, 2023 0.8800 0.9160 0.8600 0.9150 290,791 +0.02(+2.25%)
Aug 10, 2023 0.8929 0.9198 0.8802 0.8949 258,811 -0.01(-0.58%)
Aug 09, 2023 0.9122 0.9274 0.8868 0.9001 286,605 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9400 0.8900 0.9200 315,852 +0.05(+5.57%)
Aug 07, 2023 0.9335 0.9449 0.8512 0.8715 487,232 -0.06(-6.17%)
Aug 04, 2023 0.9300 0.9703 0.9150 0.9288 234,053 +0.00(+0.50%)
Aug 03, 2023 0.8900 0.9300 0.8701 0.9242 327,286 +0.04(+4.77%)
Aug 02, 2023 0.9275 0.9588 0.8600 0.8821 277,462 -0.05(-4.89%)
Aug 01, 2023 0.9550 0.9550 0.9125 0.9275 223,241 -0.02(-2.45%)
Jul 31, 2023 0.9700 0.9839 0.9300 0.9508 322,211 -0.03(-2.68%)
Jul 28, 2023 1.000 1.000 0.9410 0.9770 257,447 +0.00(+0.27%)
Jul 27, 2023 1.000 1.010 0.9588 0.9744 281,342 -0.03(-2.56%)
Jul 26, 2023 0.9500 1.000 0.9500 1.000 137,631 +0.03(+3.30%)
Jul 25, 2023 0.9753 0.9875 0.9625 0.9681 338,932 -0.02(-1.97%)
Jul 24, 2023 1.020 1.020 0.9800 0.9876 257,188 -0.02(-2.22%)
Jul 21, 2023 0.9900 1.020 0.9500 1.010 324,068 +0.04(+4.12%)
Jul 20, 2023 0.9700 0.9998 0.9500 0.9700 152,671 +0.00(+0.14%)
Jul 19, 2023 1.010 1.020 0.9600 0.9686 327,667 -0.00(-0.16%)
Jul 18, 2023 0.9721 1.000 0.9500 0.9702 337,738 -0.00(-0.20%)
Jul 17, 2023 0.9590 1.020 0.9471 0.9721 226,349 +0.02(+1.88%)
Jul 14, 2023 0.9500 0.9950 0.9401 0.9542 207,395 -0.00(-0.19%)
Jul 13, 2023 0.9500 1.000 0.9200 0.9560 301,102 -0.01(-0.54%)
Jul 12, 2023 1.000 1.000 0.9488 0.9612 296,404 -0.03(-2.71%)
Jul 11, 2023 0.9901 1.020 0.9614 0.9880 223,269 -0.01(-1.20%)
Jul 10, 2023 0.9800 1.020 0.9506 1.000 253,295 +0.02(+2.04%)
Jul 07, 2023 0.9100 1.010 0.9060 0.9800 605,081 +0.05(+5.75%)
Jul 06, 2023 1.000 1.030 0.9120 0.9267 305,048 -0.08(-8.25%)
Jul 05, 2023 0.9900 1.030 0.9415 1.010 449,898 +0.02(+1.71%)
Jul 03, 2023 0.9900 0.9965 0.9316 0.9930 164,577 +0.01(+1.33%)
Jun 30, 2023 0.9700 0.9900 0.9131 0.9800 326,642 +0.03(+3.03%)
Jun 29, 2023 0.8851 0.9600 0.8701 0.9512 308,095 +0.04(+4.30%)
Jun 28, 2023 0.9000 0.9510 0.8800 0.9120 296,560 -0.02(-2.15%)
Jun 27, 2023 0.9000 0.9360 0.8700 0.9320 200,463 +0.03(+3.25%)
Jun 26, 2023 0.9455 0.9800 0.8926 0.9027 337,676 -0.05(-5.03%)
Jun 23, 2023 0.8828 0.9900 0.8801 0.9505 1,144,469 +0.05(+5.87%)
Jun 22, 2023 0.9099 0.9270 0.8800 0.8978 295,043 -0.00(-0.28%)
Jun 21, 2023 0.8967 0.9150 0.8600 0.9003 206,763 -0.02(-1.71%)
Jun 20, 2023 0.9542 0.9900 0.8865 0.9160 308,867 -0.03(-3.07%)
Jun 16, 2023 1.020 1.020 0.9450 0.9450 752,738 -0.04(-4.27%)
Jun 15, 2023 0.9700 1.010 0.9608 0.9871 203,006 +0.02(+2.39%)
Jun 14, 2023 1.000 1.020 0.9608 0.9641 384,534 -0.04(-3.59%)
Jun 13, 2023 0.9900 1.030 0.9500 1.000 352,371 +0.03(+3.31%)
Jun 12, 2023 1.010 1.010 0.9430 0.9680 398,650 -0.04(-4.16%)
Jun 09, 2023 1.030 1.030 0.9850 1.010 269,491 -0.03(-2.88%)
Jun 08, 2023 1.020 1.050 1.000 1.040 259,232 +0.04(+4.00%)
Jun 07, 2023 1.020 1.063 0.9710 1.000 523,380 -0.02(-1.96%)
Jun 06, 2023 1.030 1.040 1.000 1.020 260,099 -0.02(-1.92%)
Jun 05, 2023 1.030 1.100 0.9900 1.040 331,025 +0.02(+1.96%)
Jun 02, 2023 0.9300 1.110 0.9000 1.020 543,265 +0.11(+11.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.