Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20240.010.010.010.010.016.25%548,838
May 3, 20240.010.010.010.010.0116.36%1,168,774
May 2, 20240.010.010.000.010.01-26.67%2,077,526
May 1, 20240.010.010.010.010.01-8.54%506,446
Apr 30, 20240.010.010.010.010.01-4.65%110,134
Apr 29, 20240.010.010.010.010.01-9.47%281,761
Apr 26, 20240.010.010.010.010.0126.67%384,696
Apr 25, 20240.010.010.010.010.01-167,479
Apr 24, 20240.010.010.010.010.01-347,661
Apr 23, 20240.010.010.010.010.01-16.67%731,580
Apr 22, 20240.010.010.010.010.01-23.73%173,101
Apr 19, 20240.010.010.010.010.01-121,446
Apr 18, 20240.010.010.010.010.01-1.67%202,769
Apr 17, 20240.010.010.010.010.0120.00%739,980
Apr 16, 20240.010.010.010.010.0116.28%1,704,605
Apr 15, 20240.010.010.010.010.01-16.50%370,312
Apr 12, 20240.010.010.010.010.0127.16%3,247,728
Apr 11, 20240.010.010.010.010.01-10.00%742,474
Apr 10, 20240.010.010.010.010.017.14%95,637
Apr 9, 20240.010.010.010.010.015.00%806,501
Apr 8, 20240.010.010.010.010.01-23.81%691,751
Apr 5, 20240.010.010.010.010.01-3.67%831,037
Apr 4, 20240.010.010.010.010.01-13.49%735,291
Apr 3, 20240.010.010.010.010.0129.90%872,791
Apr 2, 20240.010.010.010.010.01-3.00%1,275,873
Apr 1, 20240.010.010.010.010.018.70%1,275,873
Mar 28, 20240.010.010.010.010.0112.20%2,020,508
Mar 27, 20240.010.010.010.010.0117.14%1,549,554
Mar 26, 20240.010.010.010.010.012.94%654,575
Mar 25, 20240.010.010.010.010.01-306,165
Mar 22, 20240.010.010.000.010.0130.77%2,078,880
Mar 21, 20240.010.010.000.010.01-25.71%2,389,029
Mar 20, 20240.010.010.010.010.0114.75%2,237,814
Mar 19, 20240.010.010.010.010.01-18.67%2,484,030
Mar 18, 20240.010.010.010.010.01-14.77%2,085,356
Mar 15, 20240.010.010.010.010.01-5.38%1,328,415
Mar 14, 20240.010.010.010.010.0116.25%3,923,508
Mar 13, 20240.010.010.010.010.01-27.27%5,575,372
Mar 12, 20240.010.010.010.010.01-4,525,616
Mar 11, 20240.010.020.010.010.01-4,525,616
Mar 8, 20240.020.020.010.010.01-47.62%13,372,346
Mar 7, 20240.030.030.020.020.02-30.92%5,663,896
Mar 6, 20240.020.030.020.030.0344.76%6,810,957
Mar 5, 20240.030.030.020.020.02-32.48%5,690,362
Mar 4, 20240.020.030.020.030.0359.49%13,868,584
Mar 1, 20240.010.020.010.020.0232.65%14,252,152
Feb 29, 20240.020.030.010.010.01-48.96%30,606,807
Feb 28, 20240.060.060.020.030.03-52.00%97,229,334
Feb 27, 20240.060.090.060.060.062.39%63,897,983
Feb 26, 20240.050.090.050.060.068.72%119,330,728
Feb 23, 20240.040.080.040.050.05-25.96%66,675,989
Feb 22, 20240.080.080.070.070.07-9.00%15,404,377
Feb 21, 20240.090.090.080.080.08-5.88%8,675,225
Feb 20, 20240.090.090.080.090.09-7.31%8,608,862
Feb 16, 20240.100.100.080.090.09-8.30%9,952,697
Feb 15, 20240.100.100.100.100.10-3.38%6,296,933
Feb 14, 20240.100.120.100.100.10-1.33%4,483,243
Feb 13, 20240.100.110.100.100.10-2.15%2,752,581
Feb 12, 20240.100.110.100.110.114.08%5,031,192
Feb 9, 20240.100.110.100.100.101.78%11,606,332
Feb 8, 20240.120.120.100.100.10-19.43%10,930,091
Feb 7, 20240.130.130.120.130.13-6.62%8,478,419
Feb 6, 20240.140.140.130.130.13-6.27%7,544,147
Feb 5, 20240.140.150.130.140.14-0.76%5,962,549
Feb 2, 20240.130.150.130.140.146.32%6,760,724
Feb 1, 20240.140.140.130.140.14-1.09%4,317,189
Jan 31, 20240.140.140.130.140.14-5.76%7,276,634
Jan 30, 20240.140.160.140.150.151.39%11,451,185
Jan 29, 20240.150.150.130.140.14-0.83%9,254,259
Jan 26, 20240.140.150.130.150.15-8.28%18,436,756
Jan 25, 20240.190.210.150.160.167.47%93,146,598
Jan 24, 20240.150.160.140.150.15-6.00%6,136,120
Jan 23, 20240.130.160.130.160.169.89%12,732,433
Jan 22, 20240.170.170.130.140.14-9.06%24,745,963
Jan 19, 20240.130.260.120.160.1628.23%223,448,455
Jan 18, 20240.130.130.110.120.12-5.49%9,799,674
Jan 17, 20240.140.160.120.130.13-20.19%14,750,556
Jan 16, 20240.230.230.160.160.16-28.63%38,858,838
Jan 12, 20240.110.340.110.230.23179.56%461,127,379
Jan 11, 20240.090.090.080.080.08-9.38%2,780,227
Jan 10, 20240.090.090.090.090.091.82%1,373,914
Jan 9, 20240.100.100.090.090.09-10.57%988,318
Jan 8, 20240.100.100.090.100.105.69%2,404,727
Jan 5, 20240.100.110.090.090.09-10.99%2,630,237
Jan 4, 20240.100.110.100.100.100.77%1,916,091
Jan 3, 20240.110.110.100.100.10-7.57%1,159,426
Jan 2, 20240.120.130.110.110.11-1.58%1,192,348
Dec 29, 20230.110.120.100.110.112.24%2,011,997
Dec 28, 20230.110.120.110.110.11-5.42%2,339,488
Dec 27, 20230.120.130.110.120.12-3.59%1,494,872
Dec 26, 20230.110.130.110.120.1217.13%2,574,445
Dec 22, 20230.120.120.100.100.10-9.05%2,405,522
Dec 21, 20230.120.120.110.110.11-4.17%1,196,758
Dec 20, 20230.110.120.110.120.121.61%1,193,201
Dec 19, 20230.120.120.100.120.123.87%1,778,055
Dec 18, 20230.130.130.100.110.11-4.94%1,268,823
Dec 15, 20230.120.120.110.120.128.64%2,527,232
Dec 14, 20230.110.110.110.110.115.77%1,876,927
Dec 13, 20230.110.110.100.100.10-3.61%3,333,861
Dec 12, 20230.120.120.100.110.11-8.25%2,252,549