Anaergia Inc (OP: ANRGF )
0.6000
-0.0200
(-3.23%)
Streaming Delayed Price
Updated: 1:49 PM EST, Dec 27, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.5000 | 0.6500 | 0.5000 | 0.6200 | 1,668 | +0.06(+11.41%) |
| Dec 23, 2024 | 0.5565 | 0 | -0.19(-25.80%) | |||
| Dec 20, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,200 | +0.18(+31.58%) |
| Dec 19, 2024 | 0.5549 | 0.5700 | 0.5500 | 0.5700 | 22,800 | +0.01(+1.79%) |
| Dec 17, 2024 | 0.5600 | 0 | -0.04(-6.67%) | |||
| Dec 16, 2024 | 0.5952 | 0.6000 | 0.5952 | 0.6000 | 4,005 | -0.02(-3.23%) |
| Dec 12, 2024 | 0.6200 | 0 | -0.01(-1.59%) | |||
| Dec 11, 2024 | 0.6251 | 0.6300 | 0.6251 | 0.6300 | 77,500 | +0.03(+4.79%) |
| Dec 10, 2024 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 100 | +0.05(+9.31%) |
| Dec 06, 2024 | 0.5500 | 0 | -0.02(-3.85%) | |||
| Dec 05, 2024 | 0.6000 | 0.6000 | 0.5720 | 0.5720 | 58,433 | -0.10(-15.26%) |
| Dec 02, 2024 | 0.6750 | 3,000 | +0.00(+0.00%) | |||
| Nov 25, 2024 | 0.6750 | 3,000 | +0.03(+3.85%) | |||
| 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%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
