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

Anaergia Inc (TSX: ANRG )

0.9800 +0.0100 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.100 1.100 0.9500 0.9800 65,497 +0.01(+1.03%)
Nov 26, 2024 0.9200 0.9700 0.9100 0.9700 5,000 +0.07(+7.78%)
Nov 25, 2024 1.000 1.000 0.9000 0.9000 93,330 -0.10(-10.00%)
Nov 22, 2024 0.8700 1.000 0.8400 1.000 248,067 +0.10(+11.11%)
Nov 21, 2024 0.9200 0.9200 0.8600 0.9000 48,241 -0.03(-3.23%)
Nov 20, 2024 0.9400 0.9800 0.9100 0.9300 28,020 -0.01(-1.06%)
Nov 19, 2024 0.9300 1.000 0.9100 0.9400 23,957 -0.03(-3.09%)
Nov 18, 2024 0.9500 1.000 0.9400 0.9700 32,841 +0.03(+3.19%)
Nov 15, 2024 1.040 1.050 0.9200 0.9400 126,967 -0.06(-6.00%)
Nov 14, 2024 1.000 1.070 0.9700 1.000 24,482 -0.08(-7.41%)
Nov 13, 2024 0.9700 1.090 0.9700 1.080 55,145 +0.06(+5.88%)
Nov 12, 2024 1.010 1.040 0.8600 1.020 142,594 +0.01(+0.99%)
Nov 11, 2024 0.9800 1.020 0.9600 1.010 28,468 -0.01(-0.98%)
Nov 08, 2024 1.050 1.050 0.9800 1.020 42,332 -0.03(-2.86%)
Nov 07, 2024 1.100 1.100 1.050 1.050 25,540 -0.05(-4.55%)
Nov 06, 2024 1.060 1.100 1.060 1.100 36,608 +0.01(+0.92%)
Nov 05, 2024 1.070 1.100 1.010 1.090 103,635 +0.03(+2.83%)
Nov 04, 2024 1.060 1.090 1.040 1.060 45,610 +0.02(+1.92%)
Nov 01, 2024 1.030 1.040 0.9700 1.040 34,510 +0.00(+0.00%)
Oct 31, 2024 1.060 1.080 1.010 1.040 317,152 -0.04(-3.70%)
Oct 30, 2024 1.050 1.080 1.050 1.080 10,029 +0.00(+0.00%)
Oct 29, 2024 1.080 1.130 1.050 1.080 302,855 +0.00(+0.00%)
Oct 28, 2024 1.100 1.100 0.9900 1.080 160,140 +0.06(+5.88%)
Oct 25, 2024 1.060 1.160 1.000 1.020 360,199 -0.10(-8.93%)
Oct 24, 2024 1.050 1.180 1.050 1.120 190,475 +0.12(+12.00%)
Oct 23, 2024 0.9500 1.000 0.9400 1.000 27,710 +0.09(+9.89%)
Oct 22, 2024 0.9400 0.9400 0.9100 0.9100 11,725 -0.02(-2.15%)
Oct 21, 2024 0.9700 0.9700 0.9300 0.9300 18,353 -0.04(-4.12%)
Oct 18, 2024 0.9600 0.9700 0.9500 0.9700 24,300 +0.04(+4.30%)
Oct 17, 2024 0.8900 0.9500 0.8900 0.9300 34,765 +0.02(+2.20%)
Oct 16, 2024 0.8600 0.9200 0.8300 0.9100 28,412 +0.04(+4.60%)
Oct 15, 2024 0.9700 0.9700 0.8700 0.8700 21,708 -0.08(-8.42%)
Oct 11, 2024 0.9500 0 +0.05(+5.56%)
Oct 10, 2024 0.8400 0.9100 0.8200 0.9000 122,087 +0.06(+7.14%)
Oct 09, 2024 0.8000 0.8500 0.7400 0.8400 249,564 +0.13(+18.31%)
Oct 08, 2024 0.6500 0.7300 0.6500 0.7100 239,581 +0.06(+9.23%)
Oct 07, 2024 0.6300 0.6500 0.6300 0.6500 34,337 +0.03(+4.84%)
Oct 04, 2024 0.6000 0.6400 0.6000 0.6200 97,439 +0.02(+3.33%)
Oct 03, 2024 0.5900 0.6100 0.5800 0.6000 69,541 +0.03(+5.26%)
Oct 02, 2024 0.5400 0.5800 0.5400 0.5700 316,896 +0.03(+5.56%)
Oct 01, 2024 0.5600 0.5600 0.5300 0.5400 250,855 -0.01(-1.82%)
Sep 30, 2024 0.5500 0.5600 0.5500 0.5500 110,900 -0.02(-3.51%)
Sep 27, 2024 0.6000 0.6200 0.5700 0.5700 42,356 -0.02(-3.39%)
Sep 26, 2024 0.5900 0.5900 0.5500 0.5900 128,500 +0.02(+3.51%)
Sep 25, 2024 0.5600 0.5900 0.5600 0.5700 7,503 -0.01(-1.72%)
Sep 24, 2024 0.5700 0.5900 0.5400 0.5800 154,399 +0.04(+7.41%)
Sep 23, 2024 0.5700 0.5700 0.5100 0.5400 137,800 -0.04(-6.90%)
Sep 20, 2024 0.6000 0.6100 0.5800 0.5800 83,629 -0.02(-3.33%)
Sep 19, 2024 0.6200 0.6200 0.6000 0.6000 14,000 +0.00(+0.00%)
Sep 18, 2024 0.6300 0.6400 0.5800 0.6000 13,730 +0.00(+0.00%)
Sep 17, 2024 0.6400 0.6400 0.5900 0.6000 192,102 -0.01(-1.64%)
Sep 16, 2024 0.5800 0.6500 0.5800 0.6100 452,039 +0.04(+7.02%)
Sep 13, 2024 0.5900 0.5900 0.5500 0.5700 7,270 -0.01(-1.72%)
Sep 12, 2024 0.5800 0.6000 0.5600 0.5800 68,002 -0.02(-3.33%)
Sep 11, 2024 0.5500 0.6100 0.5500 0.6000 131,797 +0.08(+15.38%)
Sep 10, 2024 0.4900 0.5400 0.4500 0.5200 118,664 +0.06(+13.04%)
Sep 09, 2024 0.4600 0.4850 0.4350 0.4600 98,701 -0.01(-3.16%)
Sep 06, 2024 0.5000 0.5000 0.4750 0.4750 49,000 -0.04(-6.86%)
Sep 05, 2024 0.5500 0.5500 0.4950 0.5100 107,943 -0.03(-5.56%)
Sep 04, 2024 0.5100 0.5900 0.5100 0.5400 255,959 +0.02(+3.85%)
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.