Anaergia Inc (TSX: ANRG )

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 2:22 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.