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

Anaergia Inc (TSX: ANRG )

0.9200 -0.0300 (-3.16%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.000 1.000 0.9200 0.9200 40,311 -0.03(-3.16%)
Nov 28, 2024 0.9900 0.9900 0.9400 0.9500 43,126 -0.03(-3.06%)
Nov 27, 2024 1.100 1.100 0.9500 0.9800 65,497 +0.01(+1.03%)
Nov 26, 2024 0.9200 0.9700 0.9100 0.9700 5,000 +0.07(+7.78%)
Nov 25, 2024 1.000 1.000 0.9000 0.9000 93,330 -0.10(-10.00%)
Nov 22, 2024 0.8700 1.000 0.8400 1.000 248,067 +0.10(+11.11%)
Nov 21, 2024 0.9200 0.9200 0.8600 0.9000 48,241 -0.03(-3.23%)
Nov 20, 2024 0.9400 0.9800 0.9100 0.9300 28,020 -0.01(-1.06%)
Nov 19, 2024 0.9300 1.000 0.9100 0.9400 23,957 -0.03(-3.09%)
Nov 18, 2024 0.9500 1.000 0.9400 0.9700 32,841 +0.03(+3.19%)
Nov 15, 2024 1.040 1.050 0.9200 0.9400 126,967 -0.06(-6.00%)
Nov 14, 2024 1.000 1.070 0.9700 1.000 24,482 -0.08(-7.41%)
Nov 13, 2024 0.9700 1.090 0.9700 1.080 55,145 +0.06(+5.88%)
Nov 12, 2024 1.010 1.040 0.8600 1.020 142,594 +0.01(+0.99%)
Nov 11, 2024 0.9800 1.020 0.9600 1.010 28,468 -0.01(-0.98%)
Nov 08, 2024 1.050 1.050 0.9800 1.020 42,332 -0.03(-2.86%)
Nov 07, 2024 1.100 1.100 1.050 1.050 25,540 -0.05(-4.55%)
Nov 06, 2024 1.060 1.100 1.060 1.100 36,608 +0.01(+0.92%)
Nov 05, 2024 1.070 1.100 1.010 1.090 103,635 +0.03(+2.83%)
Nov 04, 2024 1.060 1.090 1.040 1.060 45,610 +0.02(+1.92%)
Nov 01, 2024 1.030 1.040 0.9700 1.040 34,510 +0.00(+0.00%)
Oct 31, 2024 1.060 1.080 1.010 1.040 317,152 -0.04(-3.70%)
Oct 30, 2024 1.050 1.080 1.050 1.080 10,029 +0.00(+0.00%)
Oct 29, 2024 1.080 1.130 1.050 1.080 302,855 +0.00(+0.00%)
Oct 28, 2024 1.100 1.100 0.9900 1.080 160,140 +0.06(+5.88%)
Oct 25, 2024 1.060 1.160 1.000 1.020 360,199 -0.10(-8.93%)
Oct 24, 2024 1.050 1.180 1.050 1.120 190,475 +0.12(+12.00%)
Oct 23, 2024 0.9500 1.000 0.9400 1.000 27,710 +0.09(+9.89%)
Oct 22, 2024 0.9400 0.9400 0.9100 0.9100 11,725 -0.02(-2.15%)
Oct 21, 2024 0.9700 0.9700 0.9300 0.9300 18,353 -0.04(-4.12%)
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%)
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.