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

CN Energy Group Inc. - Class A Ordinary Shares (NQ: CNEY )

0.2765 -0.0015 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.2850 0.2929 0.2701 0.2765 676,816 -0.01(-2.95%)
Dec 19, 2024 0.2700 0.2885 0.2683 0.2849 493,600 +0.01(+3.86%)
Dec 18, 2024 0.2820 0.2910 0.2687 0.2743 658,935 -0.02(-5.41%)
Dec 17, 2024 0.3024 0.3024 0.2800 0.2900 403,988 +0.01(+1.97%)
Dec 16, 2024 0.3190 0.3190 0.2750 0.2844 1,182,449 -0.04(-11.40%)
Dec 13, 2024 0.3212 0.3370 0.3112 0.3210 414,483 -0.02(-5.56%)
Dec 12, 2024 0.3350 0.3550 0.3225 0.3399 649,542 +0.00(+0.56%)
Dec 11, 2024 0.3410 0.3500 0.3275 0.3380 708,182 -0.02(-4.76%)
Dec 10, 2024 0.3580 0.3886 0.3445 0.3549 1,735,019 -0.02(-4.78%)
Dec 09, 2024 0.3400 0.4100 0.3340 0.3727 5,816,727 +0.02(+5.88%)
Dec 06, 2024 0.3500 0.3789 0.3351 0.3520 2,160,150 -0.00(-0.09%)
Dec 05, 2024 0.4500 0.4713 0.3400 0.3523 7,080,222 -0.16(-31.00%)
Dec 04, 2024 0.7900 0.8645 0.5100 0.5106 163,892,736 +0.20(+61.79%)
Dec 03, 2024 0.3400 0.3400 0.3153 0.3156 707,107 -0.02(-4.97%)
Dec 02, 2024 0.3478 0.3555 0.3300 0.3321 209,042 +0.00(+0.12%)
Nov 29, 2024 0.3690 0.3769 0.3307 0.3317 227,880 -0.03(-7.91%)
Nov 27, 2024 0.3890 0.4098 0.3571 0.3602 457,167 -0.02(-4.56%)
Nov 26, 2024 0.3400 0.3774 0.3366 0.3774 222,004 +0.04(+10.97%)
Nov 25, 2024 0.3300 0.3529 0.3210 0.3401 136,371 +0.01(+3.06%)
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%)
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.