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 (%)
Oct 31, 2023 0.2932 0.3119 0.2757 0.2852 351,445 -0.01(-4.93%)
Oct 30, 2023 0.3280 0.3299 0.2896 0.3000 392,749 -0.01(-4.03%)
Oct 27, 2023 0.3268 0.3460 0.3010 0.3126 305,936 -0.02(-7.05%)
Oct 26, 2023 0.3543 0.3543 0.3245 0.3363 269,424 +0.00(+1.02%)
Oct 25, 2023 0.3478 0.3630 0.3270 0.3329 302,933 -0.01(-4.28%)
Oct 24, 2023 0.3440 0.3500 0.3324 0.3478 190,502 +0.00(+1.43%)
Oct 23, 2023 0.3629 0.3900 0.3350 0.3429 669,547 -0.03(-6.85%)
Oct 20, 2023 0.4054 0.4054 0.3600 0.3681 422,600 -0.02(-4.34%)
Oct 19, 2023 0.3968 0.4189 0.3848 0.3848 235,176 -0.01(-2.51%)
Oct 18, 2023 0.4200 0.4359 0.3900 0.3947 375,832 -0.02(-5.57%)
Oct 17, 2023 0.4000 0.4500 0.3910 0.4180 226,753 +0.02(+4.50%)
Oct 16, 2023 0.4100 0.4311 0.3816 0.4000 356,785 +0.01(+1.68%)
Oct 13, 2023 0.4000 0.4010 0.3721 0.3934 194,145 -0.00(-1.11%)
Oct 12, 2023 0.3900 0.3978 0.3605 0.3978 493,666 +0.01(+1.45%)
Oct 11, 2023 0.4391 0.4599 0.3910 0.3921 529,410 -0.04(-8.81%)
Oct 10, 2023 0.4515 0.4600 0.4225 0.4300 366,988 +0.00(+0.00%)
Oct 09, 2023 0.4525 0.4600 0.4290 0.4300 175,839 -0.02(-4.87%)
Oct 06, 2023 0.4806 0.4926 0.4200 0.4520 239,848 -0.01(-2.80%)
Oct 05, 2023 0.4391 0.4757 0.4301 0.4650 347,083 +0.02(+5.56%)
Oct 04, 2023 0.4310 0.4463 0.4151 0.4405 259,547 +0.01(+1.90%)
Oct 03, 2023 0.4624 0.4624 0.4125 0.4323 507,635 -0.04(-8.31%)
Oct 02, 2023 0.4972 0.5000 0.4700 0.4715 278,666 -0.03(-5.17%)
Sep 29, 2023 0.5119 0.5250 0.4900 0.4972 467,318 -0.01(-2.03%)
Sep 28, 2023 0.5193 0.5460 0.5012 0.5075 323,657 -0.04(-6.54%)
Sep 27, 2023 0.5156 0.5435 0.5100 0.5430 471,651 +0.03(+5.40%)
Sep 26, 2023 0.5234 0.5422 0.5150 0.5152 206,823 -0.02(-3.36%)
Sep 25, 2023 0.5700 0.5490 0.5325 0.5331 323,726 -0.03(-5.63%)
Sep 22, 2023 0.5000 0.5799 0.4940 0.5649 482,046 +0.06(+11.44%)
Sep 21, 2023 0.5222 0.5300 0.4900 0.5069 547,912 -0.03(-4.95%)
Sep 20, 2023 0.5340 0.5639 0.5234 0.5333 229,401 -0.00(-0.34%)
Sep 19, 2023 0.5575 0.5673 0.5210 0.5351 332,519 -0.01(-1.64%)
Sep 18, 2023 0.6100 0.6355 0.5400 0.5440 881,639 -0.08(-13.50%)
Sep 15, 2023 0.6400 0.6600 0.6126 0.6289 796,628 -0.02(-2.93%)
Sep 14, 2023 0.6800 0.6850 0.6000 0.6479 631,568 -0.02(-3.63%)
Sep 13, 2023 0.6800 0.7042 0.5805 0.6723 870,908 +0.02(+3.02%)
Sep 12, 2023 0.5800 0.6600 0.5621 0.6526 1,162,448 +0.10(+18.65%)
Sep 11, 2023 0.5000 0.5785 0.4965 0.5500 837,863 +0.08(+16.30%)
Sep 08, 2023 0.4207 0.4899 0.4199 0.4729 731,908 +0.05(+10.57%)
Sep 07, 2023 0.4613 0.4845 0.4277 0.4277 950,060 -0.03(-6.82%)
Sep 06, 2023 0.4992 0.4992 0.4530 0.4590 496,428 -0.03(-6.65%)
Sep 05, 2023 0.5400 0.5400 0.4900 0.4917 543,062 -0.05(-9.10%)
Sep 01, 2023 0.5600 0.5600 0.4700 0.5409 1,567,075 -0.00(-0.46%)
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%)
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.