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 (%)
Jun 30, 2022 6.750 0 +0.38(+5.97%)
Jun 29, 2022 6.450 6.610 6.210 6.370 27,154 -0.23(-3.48%)
Jun 28, 2022 6.870 6.870 6.270 6.600 85,652 -0.04(-0.60%)
Jun 27, 2022 7.000 7.000 6.530 6.640 53,621 -0.21(-3.07%)
Jun 24, 2022 6.260 6.930 6.240 6.850 128,431 +0.60(+9.60%)
Jun 23, 2022 5.770 6.250 5.750 6.250 65,468 +0.41(+7.02%)
Jun 22, 2022 5.880 6.000 5.750 5.840 57,644 -0.28(-4.58%)
Jun 21, 2022 6.290 6.290 5.820 6.120 336,448 +0.02(+0.33%)
Jun 20, 2022 5.600 6.200 5.600 6.100 40,005 +0.30(+5.17%)
Jun 17, 2022 5.560 5.910 5.560 5.800 73,874 +0.20(+3.57%)
Jun 16, 2022 6.110 6.110 5.350 5.600 86,767 -0.40(-6.67%)
Jun 15, 2022 5.820 6.250 5.820 6.000 80,235 +0.24(+4.17%)
Jun 14, 2022 5.900 5.980 5.520 5.760 305,524 -0.05(-0.86%)
Jun 13, 2022 6.590 6.590 5.720 5.810 166,033 -0.89(-13.28%)
Jun 10, 2022 6.910 6.910 6.580 6.700 27,996 -0.25(-3.60%)
Jun 09, 2022 6.940 6.980 6.700 6.950 49,678 +0.04(+0.58%)
Jun 08, 2022 7.020 7.020 6.800 6.910 40,384 -0.19(-2.68%)
Jun 07, 2022 6.770 7.130 6.650 7.100 52,866 +0.27(+3.95%)
Jun 06, 2022 6.910 7.100 6.700 6.830 41,444 +0.08(+1.19%)
Jun 03, 2022 7.100 7.100 6.650 6.750 89,909 -0.38(-5.33%)
Jun 02, 2022 7.360 7.390 7.050 7.130 54,637 -0.05(-0.70%)
Jun 01, 2022 7.670 7.670 7.030 7.180 172,393 -0.27(-3.62%)
May 31, 2022 7.310 7.510 7.080 7.450 165,984 +0.04(+0.54%)
May 30, 2022 7.500 7.520 7.250 7.410 41,266 +0.25(+3.49%)
May 27, 2022 7.490 7.720 6.960 7.160 177,756 -0.33(-4.41%)
May 26, 2022 6.850 7.520 6.850 7.490 269,650 +0.65(+9.50%)
May 25, 2022 6.980 7.130 6.780 6.840 159,072 -0.15(-2.15%)
May 24, 2022 7.470 7.470 6.820 6.990 231,267 -0.61(-8.03%)
May 20, 2022 7.600 0 +0.03(+0.40%)
May 19, 2022 7.610 7.750 7.320 7.570 64,637 -0.01(-0.13%)
May 18, 2022 7.430 7.800 7.240 7.580 95,020 +0.23(+3.13%)
May 17, 2022 7.510 7.930 7.320 7.350 297,341 +0.10(+1.38%)
May 16, 2022 7.620 7.660 7.060 7.250 184,262 -0.47(-6.09%)
May 13, 2022 6.700 8.500 6.580 7.720 855,980 +1.52(+24.52%)
May 12, 2022 6.050 6.540 5.600 6.200 152,163 -0.11(-1.74%)
May 11, 2022 6.800 6.840 6.180 6.310 127,675 -0.41(-6.10%)
May 10, 2022 6.690 6.890 6.500 6.720 69,038 +0.02(+0.30%)
May 09, 2022 7.390 7.390 6.540 6.700 276,810 -0.78(-10.43%)
May 06, 2022 7.740 7.740 7.240 7.480 83,151 -0.08(-1.06%)
May 05, 2022 7.990 7.990 7.420 7.560 105,557 -0.46(-5.74%)
May 04, 2022 8.550 8.550 7.680 8.020 299,236 -0.57(-6.64%)
May 03, 2022 8.360 8.730 8.300 8.590 66,067 +0.18(+2.14%)
May 02, 2022 8.680 8.690 8.120 8.410 404,614 -0.26(-3.00%)
Apr 29, 2022 9.010 9.090 8.550 8.670 167,470 -0.47(-5.14%)
Apr 28, 2022 9.560 9.560 8.760 9.140 90,692 -0.24(-2.56%)
Apr 27, 2022 9.570 9.580 8.880 9.380 141,074 -0.19(-1.99%)
Apr 26, 2022 10.21 10.21 9.450 9.570 182,699 -0.69(-6.73%)
Apr 25, 2022 10.66 10.66 9.830 10.26 77,899 -0.38(-3.57%)
Apr 22, 2022 11.60 11.60 10.51 10.64 125,064 -0.95(-8.20%)
Apr 21, 2022 12.40 12.49 11.37 11.59 207,804 -0.73(-5.93%)
Apr 20, 2022 12.34 12.53 12.11 12.32 172,005 +0.13(+1.07%)
Apr 19, 2022 11.65 12.47 11.53 12.19 158,922 +0.28(+2.35%)
Apr 18, 2022 11.58 12.43 11.27 11.91 114,522 +0.33(+2.85%)
Apr 14, 2022 11.58 0 -0.02(-0.17%)
Apr 13, 2022 11.49 11.71 11.17 11.60 61,242 +0.10(+0.87%)
Apr 12, 2022 12.10 12.10 11.40 11.50 117,667 -0.49(-4.09%)
Apr 11, 2022 12.00 12.16 11.73 11.99 236,909 -0.10(-0.83%)
Apr 08, 2022 12.15 12.30 12.00 12.09 76,959 -0.15(-1.23%)
Apr 07, 2022 12.38 12.49 12.12 12.24 174,628 -0.23(-1.84%)
Apr 06, 2022 12.20 12.49 11.90 12.47 100,042 +0.23(+1.88%)
Apr 05, 2022 12.39 12.63 11.86 12.24 420,094 -0.02(-0.16%)
Apr 04, 2022 12.43 12.64 12.21 12.26 174,131 -0.01(-0.08%)
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.