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

Cn Energy Group Inc (NQ: CNEY )

0.3280 -0.0020 (-0.61%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 25, 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 0.3151 0.3400 0.3107 0.3300 129,233 +0.00(+0.30%)
Nov 21, 2024 0.3110 0.3400 0.3110 0.3290 145,726 +0.01(+3.95%)
Nov 20, 2024 0.3300 0.3403 0.3100 0.3165 159,446 -0.02(-6.99%)
Nov 19, 2024 0.3223 0.3499 0.3030 0.3403 256,635 +0.01(+1.92%)
Nov 18, 2024 0.3498 0.3601 0.3251 0.3339 248,346 -0.02(-4.55%)
Nov 15, 2024 0.3702 0.3900 0.3420 0.3498 136,740 -0.03(-7.29%)
Nov 14, 2024 0.3620 0.3788 0.3502 0.3773 188,842 +0.01(+2.03%)
Nov 13, 2024 0.3851 0.4028 0.3682 0.3698 163,998 -0.02(-3.97%)
Nov 12, 2024 0.3815 0.4195 0.3718 0.3851 213,538 -0.02(-4.08%)
Nov 11, 2024 0.4150 0.4200 0.3812 0.4015 120,014 -0.01(-3.02%)
Nov 08, 2024 0.4500 0.4550 0.4088 0.4140 276,783 -0.04(-8.00%)
Nov 07, 2024 0.4133 0.4800 0.4133 0.4500 320,423 +0.04(+9.73%)
Nov 06, 2024 0.4500 0.4709 0.3953 0.4101 373,693 -0.05(-11.25%)
Nov 05, 2024 0.4800 0.4900 0.4586 0.4621 133,242 +0.00(+0.43%)
Nov 04, 2024 0.4800 0.4981 0.4400 0.4601 500,262 -0.04(-7.48%)
Nov 01, 2024 0.5200 0.5200 0.4900 0.4973 502,329 -0.06(-10.67%)
Oct 31, 2024 0.5040 0.7000 0.4880 0.5567 5,394,164 +0.05(+10.46%)
Oct 30, 2024 0.5200 0.5200 0.4941 0.5040 217,212 -0.03(-4.87%)
Oct 29, 2024 0.5600 0.5600 0.5210 0.5298 193,719 -0.03(-5.39%)
Oct 28, 2024 0.5200 0.5700 0.5200 0.5600 364,146 +0.04(+8.32%)
Oct 25, 2024 0.5200 0.5500 0.5110 0.5170 380,647 -0.03(-6.05%)
Oct 24, 2024 0.5480 0.5700 0.5400 0.5503 361,692 -0.03(-5.77%)
Oct 23, 2024 0.6100 0.6174 0.5511 0.5840 650,835 -0.05(-7.15%)
Oct 22, 2024 0.6550 0.6550 0.6150 0.6290 293,662 -0.03(-4.12%)
Oct 21, 2024 0.6700 0.6670 0.6151 0.6560 493,708 +0.01(+0.92%)
Oct 18, 2024 0.6546 0.6750 0.6450 0.6500 591,005 +0.01(+1.18%)
Oct 17, 2024 0.6571 0.6689 0.6300 0.6424 481,492 -0.02(-3.17%)
Oct 16, 2024 0.6390 0.6686 0.6200 0.6634 791,874 +0.06(+10.42%)
Oct 15, 2024 0.7000 0.7000 0.5985 0.6008 1,022,896 -0.12(-16.56%)
Oct 14, 2024 0.6402 0.7500 0.6402 0.7200 907,331 +0.02(+2.86%)
Oct 11, 2024 0.6350 0.7100 0.6350 0.7000 1,606,057 -0.01(-1.41%)
Oct 10, 2024 0.7226 0.7300 0.6124 0.7100 27,027,140 +0.18(+34.78%)
Oct 09, 2024 0.6000 0.6100 0.4950 0.5268 1,016,381 -0.09(-14.72%)
Oct 08, 2024 0.6870 0.6890 0.6027 0.6177 870,766 -0.08(-12.03%)
Oct 07, 2024 0.7200 0.7576 0.7000 0.7022 894,268 -0.03(-3.81%)
Oct 04, 2024 0.7527 0.7728 0.7200 0.7300 703,864 -0.03(-3.95%)
Oct 03, 2024 0.7875 0.8347 0.7500 0.7600 1,157,844 -0.04(-5.00%)
Oct 02, 2024 0.8110 0.8455 0.7052 0.8000 2,275,137 +0.03(+3.90%)
Oct 01, 2024 0.7700 0.7900 0.6750 0.7700 3,792,901 -0.07(-8.34%)
Sep 30, 2024 0.9600 1.110 0.7614 0.8401 19,531,014 -0.12(-12.49%)
Sep 27, 2024 1.030 1.270 0.8835 0.9600 223,134,144 +0.38(+65.55%)
Sep 26, 2024 0.4357 0.8300 0.4357 0.5799 105,437,360 +0.16(+39.73%)
Sep 25, 2024 0.3535 0.5239 0.3535 0.4150 7,791,485 +0.06(+17.40%)
Sep 24, 2024 0.3499 0.4095 0.3239 0.3535 1,472,588 +0.00(+1.03%)
Sep 23, 2024 0.3538 0.3580 0.3220 0.3499 636,864 -0.00(-0.11%)
Sep 20, 2024 0.3783 0.3900 0.3415 0.3503 1,098,471 -0.04(-10.18%)
Sep 19, 2024 0.3740 0.4101 0.3740 0.3900 915,602 -0.01(-2.06%)
Sep 18, 2024 0.3890 0.4590 0.3817 0.3982 2,391,395 +0.01(+1.89%)
Sep 17, 2024 0.4323 0.5200 0.3908 0.3908 3,254,543 -0.09(-17.86%)
Sep 16, 2024 0.4482 0.7299 0.4000 0.4758 27,626,792 +0.03(+5.76%)
Sep 13, 2024 0.5571 0.6181 0.4166 0.4499 5,091,116 -0.24(-34.80%)
Sep 12, 2024 0.9759 1.060 0.6400 0.6900 17,091,364 -0.70(-50.36%)
Sep 11, 2024 0.6900 1.600 0.6900 1.390 346,733,600 +1.09(+366.13%)
Sep 10, 2024 0.2800 0.2982 0.2700 0.2982 62,602 +0.01(+3.97%)
Sep 09, 2024 0.2900 0.2987 0.2547 0.2868 136,811 -0.01(-2.45%)
Sep 06, 2024 0.2955 0.3000 0.2890 0.2940 48,503 -0.00(-0.51%)
Sep 05, 2024 0.2917 0.3000 0.2908 0.2955 16,801 -0.00(-1.50%)
Sep 04, 2024 0.3000 0.3000 0.2900 0.3000 51,863 +0.00(+0.33%)
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.