Charge Enterprises Inc (CRGEQ)
May 6, 2024 - CRGEQ was delisted (reason: shares cancelled)
0.0068
+0.0004 (6.25%)
Inactive · Last trade price
on May 6, 2024
Charge Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 548,838 |
| May 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.36% | 1,168,774 |
| May 2, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -26.67% | 2,077,526 |
| May 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.54% | 506,446 |
| Apr 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.65% | 110,134 |
| Apr 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.47% | 281,761 |
| Apr 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.67% | 384,696 |
| Apr 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 167,479 |
| Apr 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 347,661 |
| Apr 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 731,580 |
| Apr 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.73% | 173,101 |
| Apr 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 121,446 |
| Apr 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 202,769 |
| Apr 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 739,980 |
| Apr 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.28% | 1,704,605 |
| Apr 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.50% | 370,312 |
| Apr 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.16% | 3,247,728 |
| Apr 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 742,474 |
| Apr 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 95,637 |
| Apr 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 806,501 |
| Apr 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | 691,751 |
| Apr 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.67% | 831,037 |
| Apr 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.49% | 735,291 |
| Apr 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.90% | 872,791 |
| Apr 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.00% | 1,275,873 |
| Apr 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 1,275,873 |
| Mar 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.20% | 2,020,508 |
| Mar 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.14% | 1,549,554 |
| Mar 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 654,575 |
| Mar 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 306,165 |
| Mar 22, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 30.77% | 2,078,880 |
| Mar 21, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -25.71% | 2,389,029 |
| Mar 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.75% | 2,237,814 |
| Mar 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.67% | 2,484,030 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.77% | 2,085,356 |
| Mar 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 1,328,415 |
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.25% | 3,923,508 |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.27% | 5,575,372 |
| Mar 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,525,616 |
| Mar 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,525,616 |
| Mar 8, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -47.62% | 13,372,346 |
| Mar 7, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.92% | 5,663,896 |
| Mar 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.76% | 6,810,957 |
| Mar 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.48% | 5,690,362 |
| Mar 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 59.49% | 13,868,584 |
| Mar 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.65% | 14,252,152 |
| Feb 29, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -48.96% | 30,606,807 |
| Feb 28, 2024 | 0.06 | 0.06 | 0.02 | 0.03 | 0.03 | -52.00% | 97,229,334 |
| Feb 27, 2024 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | 2.39% | 63,897,983 |
| Feb 26, 2024 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | 8.72% | 119,330,728 |