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 (%)
Dec 29, 2023 0.2500 0 +0.00(+0.00%)
Dec 28, 2023 0.2400 0.2500 0.2350 0.2500 27,100 +0.01(+4.17%)
Dec 27, 2023 0.2650 0.2650 0.2300 0.2400 135,584 -0.01(-4.00%)
Dec 22, 2023 0.2500 0 -0.01(-3.85%)
Dec 21, 2023 0.2650 0.2650 0.2550 0.2600 36,941 +0.00(+0.00%)
Dec 20, 2023 0.2900 0.3000 0.2600 0.2600 118,602 -0.01(-3.70%)
Dec 19, 2023 0.2700 0.2850 0.2600 0.2700 74,177 +0.02(+5.88%)
Dec 18, 2023 0.2700 0.3250 0.2550 0.2550 688,910 +0.02(+10.87%)
Dec 15, 2023 0.2300 0.2350 0.2200 0.2300 48,750 +0.00(+0.00%)
Dec 14, 2023 0.2300 0.2400 0.2250 0.2300 99,000 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2650 0.2200 0.2300 141,619 +0.01(+4.55%)
Dec 12, 2023 0.2450 0.2450 0.2200 0.2200 71,519 -0.03(-12.00%)
Dec 11, 2023 0.2550 0.2550 0.2400 0.2500 59,967 -0.01(-1.96%)
Dec 08, 2023 0.2700 0.2700 0.2500 0.2550 100,206 -0.02(-5.56%)
Dec 07, 2023 0.2650 0.2750 0.2600 0.2700 188,000 +0.00(+0.00%)
Dec 06, 2023 0.2750 0.2850 0.2600 0.2700 103,361 +0.01(+1.89%)
Dec 05, 2023 0.2700 0.2700 0.2600 0.2650 107,559 +0.01(+1.92%)
Dec 04, 2023 0.2700 0.2900 0.2600 0.2600 249,769 +0.00(+0.00%)
Dec 01, 2023 0.2700 0.2700 0.2600 0.2600 855,006 -0.01(-1.89%)
Nov 30, 2023 0.2650 0.2650 0.2600 0.2650 717,800 +0.01(+3.92%)
Nov 29, 2023 0.2550 0.2600 0.2500 0.2550 51,801 -0.02(-5.56%)
Nov 28, 2023 0.2550 0.2700 0.2550 0.2700 42,800 +0.00(+0.00%)
Nov 27, 2023 0.2550 0.2700 0.2550 0.2700 176,610 +0.01(+3.85%)
Nov 24, 2023 0.2600 0.2700 0.2600 0.2600 79,700 -0.01(-1.89%)
Nov 23, 2023 0.2600 0.2650 0.2600 0.2650 41,500 +0.00(+0.00%)
Nov 22, 2023 0.2650 0.2700 0.2600 0.2650 31,507 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2650 0.2650 47,000 +0.00(+0.00%)
Nov 20, 2023 0.2600 0.2650 0.2500 0.2650 23,136 +0.01(+1.92%)
Nov 17, 2023 0.2650 0.2700 0.2600 0.2600 42,500 -0.01(-3.70%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2700 44,305 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2950 0.2550 0.2700 74,010 -0.02(-6.90%)
Nov 14, 2023 0.2950 0.3300 0.2850 0.2900 79,301 -0.01(-1.69%)
Nov 13, 2023 0.2900 0.3100 0.2900 0.2950 25,103 +0.02(+7.27%)
Nov 10, 2023 0.2700 0.2850 0.2700 0.2750 48,602 +0.00(+0.00%)
Nov 09, 2023 0.2900 0.2950 0.2700 0.2750 167,150 -0.04(-14.06%)
Nov 08, 2023 0.3250 0.3300 0.2850 0.3200 15,155 +0.01(+3.23%)
Nov 07, 2023 0.3150 0.3150 0.2800 0.3100 39,922 -0.02(-4.62%)
Nov 06, 2023 0.3250 0.3350 0.3200 0.3250 18,998 -0.01(-1.52%)
Nov 03, 2023 0.3300 0.3300 0.3050 0.3300 13,911 +0.01(+1.54%)
Nov 02, 2023 0.3050 0.3300 0.3000 0.3250 63,980 +0.01(+1.56%)
Nov 01, 2023 0.3000 0.3400 0.3000 0.3200 20,368 +0.01(+3.23%)
Oct 31, 2023 0.3250 0.3800 0.2850 0.3100 125,142 +0.02(+6.90%)
Oct 30, 2023 0.2900 0.3200 0.2700 0.2900 32,665 +0.01(+3.57%)
Oct 27, 2023 0.2750 0.3200 0.2750 0.2800 14,500 -0.02(-7.44%)
Oct 26, 2023 0.2750 0.3700 0.2750 0.3025 70,505 +0.01(+2.54%)
Oct 25, 2023 0.2950 0.2950 0.2700 0.2950 10,081 +0.00(+0.00%)
Oct 24, 2023 0.3000 0.3000 0.2950 0.2950 6,504 -0.01(-1.67%)
Oct 23, 2023 0.3000 0.3100 0.3000 0.3000 7,257 -0.02(-6.25%)
Oct 20, 2023 0.2850 0.3200 0.2700 0.3200 33,864 +0.03(+10.34%)
Oct 19, 2023 0.3150 0.3150 0.2800 0.2900 33,686 -0.01(-3.33%)
Oct 18, 2023 0.3200 0.3200 0.3000 0.3000 20,225 -0.03(-9.09%)
Oct 17, 2023 0.3000 0.3350 0.3000 0.3300 10,029 -0.01(-4.35%)
Oct 16, 2023 0.3450 0.3450 0.3400 0.3450 9,551 +0.01(+4.55%)
Oct 13, 2023 0.3350 0.3400 0.3200 0.3300 15,748 -0.01(-1.49%)
Oct 12, 2023 0.3350 0.3350 0.3350 0.3350 1,513 +0.02(+6.35%)
Oct 11, 2023 0.3300 0.3300 0.3100 0.3150 20,004 -0.01(-3.08%)
Oct 10, 2023 0.3200 0.3400 0.3100 0.3250 23,000 +0.01(+3.17%)
Oct 06, 2023 0.3150 0 +0.01(+1.61%)
Oct 05, 2023 0.3300 0.3300 0.3100 0.3100 11,720 -0.01(-1.59%)
Oct 04, 2023 0.3100 0.3250 0.3000 0.3150 16,544 -0.01(-3.08%)
Oct 03, 2023 0.3050 0.3300 0.3050 0.3250 33,813 -0.01(-1.52%)
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.