Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX: ANRG )

0.9700 +0.0400 (+4.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.9600 0.9700 0.9500 0.9700 24,300 +0.04(+4.30%)
Oct 17, 2024 0.8900 0.9500 0.8900 0.9300 34,765 +0.02(+2.20%)
Oct 16, 2024 0.8600 0.9200 0.8300 0.9100 28,412 +0.04(+4.60%)
Oct 15, 2024 0.9700 0.9700 0.8700 0.8700 21,708 -0.08(-8.42%)
Oct 11, 2024 0.9500 0 +0.05(+5.56%)
Oct 10, 2024 0.8400 0.9100 0.8200 0.9000 122,087 +0.06(+7.14%)
Oct 09, 2024 0.8000 0.8500 0.7400 0.8400 249,564 +0.13(+18.31%)
Oct 08, 2024 0.6500 0.7300 0.6500 0.7100 239,581 +0.06(+9.23%)
Oct 07, 2024 0.6300 0.6500 0.6300 0.6500 34,337 +0.03(+4.84%)
Oct 04, 2024 0.6000 0.6400 0.6000 0.6200 97,439 +0.02(+3.33%)
Oct 03, 2024 0.5900 0.6100 0.5800 0.6000 69,541 +0.03(+5.26%)
Oct 02, 2024 0.5400 0.5800 0.5400 0.5700 316,896 +0.03(+5.56%)
Oct 01, 2024 0.5600 0.5600 0.5300 0.5400 250,855 -0.01(-1.82%)
Sep 30, 2024 0.5500 0.5600 0.5500 0.5500 110,900 -0.02(-3.51%)
Sep 27, 2024 0.6000 0.6200 0.5700 0.5700 42,356 -0.02(-3.39%)
Sep 26, 2024 0.5900 0.5900 0.5500 0.5900 128,500 +0.02(+3.51%)
Sep 25, 2024 0.5600 0.5900 0.5600 0.5700 7,503 -0.01(-1.72%)
Sep 24, 2024 0.5700 0.5900 0.5400 0.5800 154,399 +0.04(+7.41%)
Sep 23, 2024 0.5700 0.5700 0.5100 0.5400 137,800 -0.04(-6.90%)
Sep 20, 2024 0.6000 0.6100 0.5800 0.5800 83,629 -0.02(-3.33%)
Sep 19, 2024 0.6200 0.6200 0.6000 0.6000 14,000 +0.00(+0.00%)
Sep 18, 2024 0.6300 0.6400 0.5800 0.6000 13,730 +0.00(+0.00%)
Sep 17, 2024 0.6400 0.6400 0.5900 0.6000 192,102 -0.01(-1.64%)
Sep 16, 2024 0.5800 0.6500 0.5800 0.6100 452,039 +0.04(+7.02%)
Sep 13, 2024 0.5900 0.5900 0.5500 0.5700 7,270 -0.01(-1.72%)
Sep 12, 2024 0.5800 0.6000 0.5600 0.5800 68,002 -0.02(-3.33%)
Sep 11, 2024 0.5500 0.6100 0.5500 0.6000 131,797 +0.08(+15.38%)
Sep 10, 2024 0.4900 0.5400 0.4500 0.5200 118,664 +0.06(+13.04%)
Sep 09, 2024 0.4600 0.4850 0.4350 0.4600 98,701 -0.01(-3.16%)
Sep 06, 2024 0.5000 0.5000 0.4750 0.4750 49,000 -0.04(-6.86%)
Sep 05, 2024 0.5500 0.5500 0.4950 0.5100 107,943 -0.03(-5.56%)
Sep 04, 2024 0.5100 0.5900 0.5100 0.5400 255,959 +0.02(+3.85%)
Sep 03, 2024 0.5400 0.5800 0.5200 0.5200 45,969 -0.02(-3.70%)
Aug 30, 2024 0.5400 0 -0.02(-3.57%)
Aug 29, 2024 0.5100 0.5600 0.5100 0.5600 10,550 +0.08(+16.67%)
Aug 28, 2024 0.5000 0.5300 0.4700 0.4800 64,551 -0.06(-11.11%)
Aug 27, 2024 0.5900 0.5900 0.5300 0.5400 25,650 +0.00(+0.00%)
Aug 26, 2024 0.5800 0.5800 0.5000 0.5400 21,001 +0.05(+10.20%)
Aug 23, 2024 0.4900 0.4900 0.4500 0.4900 29,561 -0.01(-2.00%)
Aug 22, 2024 0.5000 0.5000 0.4900 0.5000 15,501 +0.00(+0.00%)
Aug 21, 2024 0.4900 0.5300 0.4750 0.5000 107,100 +0.01(+1.01%)
Aug 20, 2024 0.5400 0.5500 0.4950 0.4950 107,320 -0.07(-13.16%)
Aug 19, 2024 0.5700 0.5900 0.5600 0.5700 65,620 -0.03(-5.00%)
Aug 16, 2024 0.6300 0.6300 0.5400 0.6000 55,725 +0.03(+5.26%)
Aug 15, 2024 0.6500 0.6500 0.5600 0.5700 62,796 -0.05(-8.06%)
Aug 14, 2024 0.6200 0.6700 0.5600 0.6200 24,965 -0.02(-3.13%)
Aug 13, 2024 0.5600 0.6800 0.5600 0.6400 78,377 +0.05(+8.47%)
Aug 12, 2024 0.5000 0.5900 0.4800 0.5900 300,453 +0.10(+20.41%)
Aug 09, 2024 0.4800 0.4900 0.4700 0.4900 10,778 +0.01(+2.08%)
Aug 08, 2024 0.5000 0.5500 0.4800 0.4800 12,835 +0.01(+3.23%)
Aug 07, 2024 0.5300 0.5800 0.4600 0.4650 85,620 -0.08(-13.89%)
Aug 06, 2024 0.4800 0.5500 0.4300 0.5400 182,945 +0.11(+24.14%)
Aug 02, 2024 0.4350 0 +0.03(+8.75%)
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.