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

Anaergia Inc (TSX: ANRG )

0.2950 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 8, 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 (%)
Jan 31, 2023 5.850 6.030 5.800 6.030 43,114 +0.20(+3.43%)
Jan 30, 2023 5.870 5.980 5.730 5.830 56,824 -0.10(-1.69%)
Jan 27, 2023 5.830 6.000 5.830 5.930 78,523 -0.02(-0.34%)
Jan 26, 2023 5.920 6.040 5.810 5.950 68,488 +0.05(+0.85%)
Jan 25, 2023 5.890 6.010 5.800 5.900 86,624 +0.02(+0.34%)
Jan 24, 2023 5.990 5.990 5.750 5.880 82,536 -0.05(-0.84%)
Jan 23, 2023 5.680 6.120 5.490 5.930 171,497 +0.44(+8.01%)
Jan 20, 2023 5.170 5.500 4.950 5.490 179,767 +0.46(+9.15%)
Jan 19, 2023 5.250 5.310 4.940 5.030 88,087 -0.20(-3.82%)
Jan 18, 2023 5.400 5.770 5.200 5.230 144,367 -0.10(-1.88%)
Jan 17, 2023 5.120 5.450 5.120 5.330 124,964 +0.04(+0.76%)
Jan 16, 2023 4.970 5.330 4.910 5.290 52,617 +0.22(+4.34%)
Jan 13, 2023 5.550 5.550 5.070 5.070 79,208 -0.52(-9.30%)
Jan 12, 2023 5.610 5.740 5.180 5.590 146,708 -0.09(-1.58%)
Jan 11, 2023 5.500 5.740 5.400 5.680 103,866 +0.26(+4.80%)
Jan 10, 2023 5.200 5.420 5.140 5.420 135,778 +0.28(+5.45%)
Jan 09, 2023 4.940 5.190 4.800 5.140 158,597 +0.32(+6.64%)
Jan 06, 2023 4.580 4.940 4.580 4.820 189,684 +0.26(+5.70%)
Jan 05, 2023 4.500 4.590 4.300 4.560 32,598 +0.05(+1.11%)
Jan 04, 2023 4.570 4.570 4.350 4.510 47,339 +0.11(+2.50%)
Jan 03, 2023 4.320 4.560 4.300 4.400 54,294 +0.06(+1.38%)
Dec 30, 2022 4.340 0 +0.21(+5.08%)
Dec 29, 2022 3.880 4.190 3.880 4.130 116,180 +0.26(+6.72%)
Dec 28, 2022 3.840 3.950 3.760 3.870 99,608 +0.02(+0.52%)
Dec 23, 2022 3.850 0 -0.01(-0.26%)
Dec 22, 2022 3.980 3.980 3.710 3.860 62,354 -0.05(-1.28%)
Dec 21, 2022 3.670 3.960 3.670 3.910 50,046 +0.20(+5.39%)
Dec 20, 2022 3.860 3.860 3.700 3.710 93,334 -0.10(-2.62%)
Dec 19, 2022 4.060 4.060 3.810 3.810 68,446 -0.16(-4.03%)
Dec 16, 2022 4.100 4.100 3.970 3.970 89,597 -0.09(-2.22%)
Dec 15, 2022 4.150 4.150 4.010 4.060 101,463 -0.15(-3.56%)
Dec 14, 2022 4.560 4.650 4.150 4.210 88,071 -0.44(-9.46%)
Dec 13, 2022 4.510 4.790 4.420 4.650 117,457 +0.20(+4.49%)
Dec 12, 2022 4.410 4.520 4.330 4.450 89,021 +0.04(+0.91%)
Dec 09, 2022 4.350 4.460 4.150 4.410 127,640 -0.01(-0.23%)
Dec 08, 2022 4.190 4.640 4.160 4.420 391,668 +0.62(+16.32%)
Dec 07, 2022 4.040 4.040 3.690 3.800 188,329 -0.20(-5.00%)
Dec 06, 2022 4.040 4.130 3.880 4.000 178,535 +0.04(+1.01%)
Dec 05, 2022 4.160 4.160 3.920 3.960 218,721 -0.24(-5.71%)
Dec 02, 2022 4.390 4.390 4.100 4.200 110,206 -0.19(-4.33%)
Dec 01, 2022 4.330 4.410 4.250 4.390 73,179 +0.07(+1.62%)
Nov 30, 2022 4.390 4.400 4.110 4.320 185,618 -0.25(-5.47%)
Nov 29, 2022 4.530 4.790 4.450 4.570 120,938 -0.02(-0.44%)
Nov 28, 2022 4.760 4.760 4.420 4.590 155,251 -0.12(-2.55%)
Nov 25, 2022 4.460 4.840 4.440 4.710 149,062 +0.22(+4.90%)
Nov 24, 2022 4.350 4.550 4.350 4.490 71,788 +0.14(+3.22%)
Nov 23, 2022 4.330 4.500 4.150 4.350 162,841 +0.05(+1.16%)
Nov 22, 2022 4.650 4.700 4.180 4.300 276,252 -0.44(-9.28%)
Nov 21, 2022 5.030 5.070 4.700 4.740 88,795 -0.38(-7.42%)
Nov 18, 2022 5.120 5.120 4.900 5.120 180,255 +0.08(+1.59%)
Nov 17, 2022 5.360 5.360 5.000 5.040 83,309 -0.26(-4.91%)
Nov 16, 2022 5.680 5.680 5.250 5.300 129,257 -0.38(-6.69%)
Nov 15, 2022 5.250 5.800 5.250 5.680 166,180 +0.58(+11.37%)
Nov 14, 2022 5.480 5.480 5.040 5.100 270,650 -0.22(-4.14%)
Nov 11, 2022 7.000 7.000 5.250 5.320 501,571 -1.63(-23.45%)
Nov 10, 2022 8.490 8.490 6.870 6.950 399,914 -2.51(-26.53%)
Nov 09, 2022 9.280 9.670 9.040 9.460 35,001 +0.06(+0.64%)
Nov 08, 2022 10.25 10.25 9.250 9.400 45,640 -0.85(-8.29%)
Nov 07, 2022 10.12 10.40 10.01 10.25 40,678 +0.11(+1.08%)
Nov 04, 2022 9.990 10.25 9.770 10.14 23,982 +0.13(+1.30%)
Nov 03, 2022 9.570 10.01 9.330 10.01 13,290 +0.53(+5.59%)
Nov 02, 2022 9.690 9.900 9.430 9.480 27,623 -0.24(-2.47%)
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.