Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
May 01, 2023 1.050 1.060 1.030 1.050 515,179 -0.01(-0.94%)
Apr 28, 2023 1.260 1.318 1.050 1.060 1,743,098 -0.17(-13.82%)
Apr 27, 2023 1.250 1.270 1.120 1.230 1,492,557 +0.01(+0.82%)
Apr 26, 2023 1.120 1.250 1.080 1.220 1,895,222 +0.15(+14.02%)
Apr 25, 2023 1.070 1.090 1.040 1.070 240,059 -0.02(-1.83%)
Apr 24, 2023 1.140 1.140 1.075 1.090 279,970 +0.02(+1.87%)
Apr 21, 2023 1.060 1.100 1.060 1.070 196,948 -0.01(-0.93%)
Apr 20, 2023 1.080 1.090 1.030 1.080 266,082 +0.00(+0.00%)
Apr 19, 2023 1.200 1.200 1.050 1.080 360,317 -0.01(-0.92%)
Apr 18, 2023 1.050 1.100 1.030 1.090 219,312 +0.03(+2.83%)
Apr 17, 2023 1.060 1.060 1.020 1.060 121,731 +0.02(+1.92%)
Apr 14, 2023 1.040 1.050 1.030 1.040 230,163 +0.00(+0.00%)
Apr 13, 2023 1.040 1.050 1.030 1.040 206,373 +0.01(+0.97%)
Apr 12, 2023 1.070 1.070 1.020 1.030 238,072 -0.03(-2.83%)
Apr 11, 2023 1.100 1.100 1.040 1.060 137,077 -0.03(-2.75%)
Apr 10, 2023 1.070 1.100 1.030 1.090 259,130 +0.03(+2.83%)
Apr 06, 2023 1.060 1.090 1.020 1.060 242,246 +0.02(+1.92%)
Apr 05, 2023 1.040 1.060 1.020 1.040 217,443 +0.00(+0.00%)
Apr 04, 2023 1.090 1.090 1.030 1.040 362,453 -0.01(-0.95%)
Apr 03, 2023 1.100 1.100 1.040 1.050 303,015 -0.05(-4.55%)
Mar 31, 2023 1.180 1.190 1.090 1.100 303,469 -0.09(-7.56%)
Mar 30, 2023 1.230 1.235 1.180 1.190 206,668 -0.02(-1.65%)
Mar 29, 2023 1.190 1.230 1.140 1.210 292,212 +0.04(+3.42%)
Mar 28, 2023 1.120 1.170 1.080 1.170 239,565 +0.04(+3.54%)
Mar 27, 2023 1.150 1.150 1.060 1.130 184,664 +0.04(+3.67%)
Mar 24, 2023 1.080 1.100 1.020 1.090 293,700 +0.00(+0.00%)
Mar 23, 2023 1.140 1.160 1.070 1.090 269,234 -0.01(-1.36%)
Mar 22, 2023 1.100 1.140 1.100 1.105 167,292 -0.02(-1.34%)
Mar 21, 2023 1.170 1.170 1.100 1.120 266,631 -0.01(-0.88%)
Mar 20, 2023 1.190 1.220 1.120 1.130 243,435 -0.05(-4.24%)
Mar 17, 2023 1.220 1.240 1.160 1.180 666,925 -0.04(-3.28%)
Mar 16, 2023 1.190 1.270 1.170 1.220 311,819 +0.03(+2.52%)
Mar 15, 2023 1.050 1.200 1.050 1.190 288,134 -0.01(-0.83%)
Mar 14, 2023 1.140 1.230 1.110 1.200 550,215 +0.09(+8.11%)
Mar 13, 2023 1.080 1.120 1.050 1.110 335,465 +0.01(+0.91%)
Mar 10, 2023 1.120 1.140 1.070 1.100 339,905 -0.01(-0.90%)
Mar 09, 2023 1.140 1.140 1.100 1.110 212,360 -0.01(-0.89%)
Mar 08, 2023 1.100 1.120 1.100 1.120 173,874 +0.00(+0.00%)
Mar 07, 2023 1.130 1.150 1.100 1.120 237,276 +0.00(+0.00%)
Mar 06, 2023 1.180 1.185 1.110 1.120 357,401 -0.02(-1.75%)
Mar 03, 2023 1.110 1.150 1.110 1.140 175,400 +0.03(+2.70%)
Mar 02, 2023 1.120 1.170 1.100 1.110 233,871 -0.01(-0.89%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.