Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anaergia Inc
(TSX:
ANRG
)
0.9800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EST, Nov 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.