Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Charge Enterprises Inc (NQ: CRGE )

N/A 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 (%)
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%)
Jun 01, 2023 0.9201 0.9575 0.8800 0.9119 364,172 -0.00(-0.13%)
May 31, 2023 1.010 1.060 0.9115 0.9131 1,901,221 -0.12(-11.35%)
May 30, 2023 1.000 1.070 0.9600 1.030 367,142 +0.04(+4.03%)
May 26, 2023 0.9800 1.020 0.9002 0.9901 501,453 -0.02(-1.97%)
May 25, 2023 1.090 1.090 1.000 1.010 273,123 -0.07(-6.48%)
May 24, 2023 1.180 1.180 1.030 1.080 354,022 -0.09(-7.69%)
May 23, 2023 1.140 1.190 1.100 1.170 394,000 +0.02(+1.74%)
May 22, 2023 1.190 1.190 1.120 1.150 345,775 -0.02(-1.71%)
May 19, 2023 1.170 1.180 1.100 1.170 413,504 +0.02(+1.74%)
May 18, 2023 1.120 1.160 1.100 1.150 457,069 +0.02(+1.77%)
May 17, 2023 1.150 1.160 1.010 1.130 485,533 +0.01(+0.89%)
May 16, 2023 1.180 1.230 1.070 1.120 745,334 -0.10(-8.20%)
May 15, 2023 1.100 1.230 1.040 1.220 924,220 +0.17(+16.19%)
May 12, 2023 1.060 1.070 0.9600 1.050 799,885 +0.08(+8.12%)
May 11, 2023 0.9200 1.050 0.9000 0.9711 711,953 +0.02(+2.23%)
May 10, 2023 0.8521 0.9500 0.8150 0.9499 532,462 +0.13(+15.84%)
May 09, 2023 0.8200 0.8300 0.8000 0.8200 353,496 +0.01(+1.83%)
May 08, 2023 0.8315 0.8549 0.7677 0.8053 517,235 -0.02(-2.53%)
May 05, 2023 0.8421 0.8600 0.8051 0.8262 312,021 +0.00(+0.54%)
May 04, 2023 0.9100 0.9200 0.8001 0.8218 629,195 -0.08(-8.72%)
May 03, 2023 0.9291 0.9450 0.8801 0.9003 592,992 -0.02(-2.09%)
May 02, 2023 1.030 1.030 0.9100 0.9195 1,282,388 -0.13(-12.43%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.