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

Anaergia Inc (OP: ANRGF )

0.6500 +0.0100 (+1.56%)
Streaming Delayed Price Updated: 2:41 PM EST, Nov 22, 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 22, 2024 0.6400 0.6500 0.6100 0.6500 157,041 +0.01(+1.56%)
Nov 21, 2024 0.6400 0.6400 0.6400 0.6400 6,111 -0.05(-7.06%)
Nov 20, 2024 0.6800 0.6886 0.6800 0.6886 9,400 -0.02(-2.77%)
Nov 15, 2024 0.7082 0 -0.00(-0.25%)
Nov 14, 2024 0.7100 0.7100 0.7100 0.7100 3,500 +0.01(+1.43%)
Nov 13, 2024 0.7000 0.7000 0.7000 0.7000 4,700 -0.03(-4.11%)
Nov 12, 2024 0.6500 0.7300 0.6500 0.7300 128,477 +0.01(+1.39%)
Nov 08, 2024 0.7200 0 -0.06(-7.69%)
Nov 07, 2024 0.7000 0.7800 0.7000 0.7800 6,128 +0.07(+9.86%)
Nov 06, 2024 0.7100 0.7100 0.7100 0.7100 25,800 +0.06(+9.23%)
Nov 04, 2024 0.6500 47,001 -0.15(-18.75%)
Nov 01, 2024 0.8000 0.8000 0.8000 0.8000 2,370 +0.03(+3.90%)
Oct 31, 2024 0.7800 0.7800 0.7700 0.7700 328,900 +0.27(+54.00%)
Oct 21, 2024 0.5000 1,800 -0.15(-23.08%)
Oct 17, 2024 0.6500 0 -0.10(-13.33%)
Oct 14, 2024 0.7500 1 +0.07(+10.29%)
Oct 11, 2024 0.6800 0.6800 0.6718 0.6800 7,580 -0.22(-24.44%)
Oct 10, 2024 0.8000 0.9000 0.6570 0.9000 11,005 +0.08(+9.76%)
Oct 09, 2024 0.5500 0.8200 0.5500 0.8200 41,444 +0.29(+54.72%)
Oct 08, 2024 0.5300 0.5300 0.5300 0.5300 4,510 +0.06(+12.77%)
Oct 07, 2024 0.4700 0.4700 0.4676 0.4700 29,500 +0.04(+10.59%)
Oct 04, 2024 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Sep 30, 2024 0.4200 0 -0.00(-0.94%)
Sep 27, 2024 0.4240 0.4500 0.4240 0.4240 6,300 -0.02(-3.64%)
Sep 25, 2024 0.4400 1,000 +0.00(+0.71%)
Sep 24, 2024 0.4300 0.4400 0.4300 0.4369 183,000 +0.43(+7181.67%)
Sep 23, 2024 0.9850 0.9850 0.0060 0.0060 146,309 -0.42(-98.60%)
Sep 13, 2024 0.4300 0 -0.07(-14.00%)
Sep 12, 2024 0.4169 0.5000 0.4169 0.5000 86,500 +0.05(+11.11%)
Sep 11, 2024 0.5000 0.5000 0.4100 0.4500 115,353 +0.10(+28.57%)
Sep 09, 2024 0.3500 0 -0.02(-5.41%)
Sep 06, 2024 0.3700 0.3700 0.3700 0.3700 501 -0.01(-2.89%)
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.