Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (OP:ANRGF)

0.6818 -0.1682 (-19.79%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 19, 2025 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 19, 2025 0.6818 0.6818 0.6818 0.6818 199 -0.17(-19.79%)
May 16, 2025 0.8580 0.8600 0.8400 0.8500 107,600 +0.05(+6.25%)
May 15, 2025 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.77%)
May 05, 2025 0.8490 0 +0.01(+0.69%)
May 01, 2025 0.8432 2,200 +0.17(+25.85%)
Apr 17, 2025 0.6700 0 -0.01(-0.76%)
Apr 15, 2025 0.6751 0 +0.03(+4.47%)
Apr 09, 2025 0.6462 0 -0.03(-4.98%)
Apr 04, 2025 0.6801 0 +0.06(+9.69%)
Apr 03, 2025 0.6200 0.6200 0.6200 0.6200 1,075 -0.03(-4.83%)
Apr 01, 2025 0.6515 0 +0.06(+10.42%)
Mar 31, 2025 0.5900 0.5900 0.5900 0.5900 3,000 -0.09(-13.86%)
Mar 25, 2025 0.6849 0 -0.02(-2.16%)
Mar 24, 2025 0.7000 0.7000 0.6973 0.7000 2,857 +0.00(+0.00%)
Mar 21, 2025 0.7000 0.7000 0.7000 0.7000 600 -0.02(-2.78%)
Mar 20, 2025 0.7200 0.7200 0.7200 0.7200 16,000 -0.02(-2.60%)
Mar 18, 2025 0.7392 0 +0.03(+4.11%)
Mar 17, 2025 0.6700 0.7100 0.6700 0.7100 14,000 +0.02(+2.85%)
Mar 12, 2025 0.6903 44 +0.02(+2.89%)
Mar 11, 2025 0.6600 0.6709 0.6600 0.6709 3,000 +0.02(+3.22%)
Mar 10, 2025 0.6500 0.6500 0.6500 0.6500 2,500 -0.07(-9.45%)
Mar 07, 2025 0.7178 0.7178 0.7178 0.7178 200 -0.05(-6.80%)
Mar 06, 2025 0.6700 0.7702 0.6700 0.7702 3,000 +0.13(+20.48%)
Mar 05, 2025 0.6393 0.6393 0.6300 0.6393 1,900 +0.02(+3.11%)
Mar 04, 2025 0.6294 0.6336 0.5719 0.6200 217,405 -0.07(-10.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.