Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 30, 2022 1.740 1.790 1.620 1.760 658,717 +0.10(+6.02%)
Sep 29, 2022 1.700 1.740 1.580 1.660 592,845 -0.09(-5.14%)
Sep 28, 2022 1.690 1.790 1.615 1.750 521,770 +0.09(+5.42%)
Sep 27, 2022 1.590 1.720 1.540 1.660 717,525 +0.08(+5.06%)
Sep 26, 2022 1.640 1.739 1.550 1.580 810,872 -0.11(-6.51%)
Sep 23, 2022 1.700 1.775 1.650 1.690 513,451 -0.09(-5.06%)
Sep 22, 2022 1.770 1.860 1.750 1.780 444,414 -0.02(-1.11%)
Sep 21, 2022 1.850 1.910 1.750 1.800 646,450 -0.02(-1.10%)
Sep 20, 2022 1.890 1.910 1.790 1.820 473,101 -0.16(-8.08%)
Sep 19, 2022 2.060 2.060 1.870 1.980 1,670,680 +0.05(+2.86%)
Sep 16, 2022 1.900 1.980 1.670 1.925 2,933,608 -0.03(-1.79%)
Sep 15, 2022 2.020 2.060 1.940 1.960 454,450 -0.08(-3.92%)
Sep 14, 2022 2.000 2.050 1.950 2.040 571,405 +0.04(+2.00%)
Sep 13, 2022 2.060 2.100 1.940 2.000 788,617 -0.13(-6.10%)
Sep 12, 2022 2.250 2.270 2.060 2.130 573,407 -0.06(-2.74%)
Sep 09, 2022 2.200 2.265 2.150 2.190 426,969 +0.02(+0.92%)
Sep 08, 2022 2.260 2.310 2.110 2.170 662,780 -0.10(-4.19%)
Sep 07, 2022 2.290 2.310 2.250 2.265 291,721 -0.02(-1.09%)
Sep 06, 2022 2.590 2.590 2.280 2.290 539,669 -0.25(-9.84%)
Sep 02, 2022 2.570 2.830 2.525 2.540 810,719 -0.07(-2.68%)
Sep 01, 2022 2.440 2.750 2.400 2.610 673,480 +0.18(+7.41%)
Aug 31, 2022 2.690 2.690 2.420 2.430 836,450 -0.26(-9.67%)
Aug 30, 2022 2.800 2.825 2.660 2.690 2,281,685 -0.08(-2.89%)
Aug 29, 2022 2.810 2.930 2.700 2.770 412,051 -0.04(-1.42%)
Aug 26, 2022 2.800 2.840 2.710 2.810 740,857 +0.02(+0.72%)
Aug 25, 2022 3.060 3.060 2.660 2.790 1,122,913 -0.14(-4.78%)
Aug 24, 2022 2.910 3.010 2.885 2.930 727,712 -0.11(-3.62%)
Aug 23, 2022 2.950 3.120 2.900 3.040 591,366 +0.10(+3.40%)
Aug 22, 2022 2.890 3.140 2.860 2.940 775,130 +0.06(+2.08%)
Aug 19, 2022 2.960 2.965 2.860 2.880 511,701 -0.11(-3.68%)
Aug 18, 2022 3.090 3.160 2.960 2.990 424,970 -0.12(-3.86%)
Aug 17, 2022 3.320 3.340 3.080 3.110 421,164 -0.21(-6.33%)
Aug 16, 2022 2.920 3.350 2.860 3.320 1,094,349 +0.44(+15.28%)
Aug 15, 2022 3.000 3.050 2.840 2.880 528,123 -0.11(-3.68%)
Aug 12, 2022 2.840 3.030 2.760 2.990 747,588 +0.17(+6.03%)
Aug 11, 2022 2.840 2.900 2.750 2.820 598,823 -0.03(-1.05%)
Aug 10, 2022 2.730 2.850 2.680 2.850 418,448 +0.16(+5.95%)
Aug 09, 2022 2.900 3.000 2.680 2.690 708,552 -0.24(-8.19%)
Aug 08, 2022 2.770 3.040 2.700 2.930 705,400 +0.20(+7.33%)
Aug 05, 2022 2.800 2.800 2.581 2.730 426,641 +0.05(+1.87%)
Aug 04, 2022 2.860 2.950 2.620 2.680 633,914 -0.20(-6.94%)
Aug 03, 2022 2.680 2.910 2.570 2.880 493,963 +0.10(+3.60%)
Aug 02, 2022 2.900 2.950 2.490 2.780 1,237,026 -0.08(-2.80%)
Aug 01, 2022 3.020 3.080 2.820 2.860 571,350 -0.18(-5.92%)
Jul 29, 2022 3.050 3.190 2.820 3.040 987,602 +0.10(+3.40%)
Jul 28, 2022 3.080 3.190 2.925 2.940 674,241 -0.12(-3.92%)
Jul 27, 2022 3.220 3.230 2.970 3.060 805,248 -0.10(-3.16%)
Jul 26, 2022 3.070 3.260 3.030 3.160 535,555 +0.00(+0.00%)
Jul 25, 2022 3.290 3.300 3.035 3.160 510,982 -0.17(-5.11%)
Jul 22, 2022 3.460 3.460 3.310 3.330 350,147 -0.17(-4.86%)
Jul 21, 2022 3.770 3.770 3.420 3.500 379,889 -0.30(-7.89%)
Jul 20, 2022 3.500 3.900 3.340 3.800 970,654 +0.34(+9.83%)
Jul 19, 2022 3.520 3.520 3.320 3.460 649,085 +0.00(+0.00%)
Jul 18, 2022 3.620 3.750 3.220 3.460 877,303 -0.15(-4.16%)
Jul 15, 2022 3.530 3.640 3.410 3.610 1,106,548 +0.13(+3.74%)
Jul 14, 2022 3.770 3.770 3.125 3.480 1,189,654 -0.24(-6.45%)
Jul 13, 2022 3.850 3.860 3.670 3.720 463,958 -0.09(-2.36%)
Jul 12, 2022 4.150 4.159 3.750 3.810 660,432 -0.36(-8.63%)
Jul 11, 2022 4.360 4.430 4.130 4.170 763,668 -0.35(-7.74%)
Jul 08, 2022 4.530 4.660 4.450 4.520 736,805 -0.10(-2.16%)
Jul 07, 2022 4.950 4.950 4.580 4.620 803,121 -0.34(-6.85%)
Jul 06, 2022 4.570 5.000 4.520 4.960 623,471 +0.41(+9.01%)
Jul 05, 2022 4.650 4.650 4.340 4.550 689,601 -0.24(-5.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.