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

Anaergia Inc (OP: ANRGF )

0.7290 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EST, Jan 10, 2025 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 10, 2025 0.7290 0 +0.06(+9.59%)
Jan 08, 2025 0.6582 0.6652 0.6582 0.6652 5,000 -0.01(-2.18%)
Jan 07, 2025 0.5100 0.6800 0.5100 0.6800 10,122 +0.02(+2.98%)
Jan 03, 2025 0.6603 0 +0.02(+3.17%)
Dec 31, 2024 0.6400 0 +0.02(+3.23%)
Dec 30, 2024 0.6200 0.6200 0.6200 0.6200 309 +0.02(+3.33%)
Dec 27, 2024 0.6000 0.6000 0.6000 0.6000 77,794 -0.02(-3.23%)
Dec 26, 2024 0.5000 0.6500 0.5000 0.6200 1,668 +0.06(+11.41%)
Dec 23, 2024 0.5565 0 -0.19(-25.80%)
Dec 20, 2024 0.7500 0.7500 0.7500 0.7500 2,200 +0.18(+31.58%)
Dec 19, 2024 0.5549 0.5700 0.5500 0.5700 22,800 +0.01(+1.79%)
Dec 17, 2024 0.5600 0 -0.04(-6.67%)
Dec 16, 2024 0.5952 0.6000 0.5952 0.6000 4,005 -0.02(-3.23%)
Dec 12, 2024 0.6200 0 -0.01(-1.59%)
Dec 11, 2024 0.6251 0.6300 0.6251 0.6300 77,500 +0.03(+4.79%)
Dec 10, 2024 0.6012 0.6012 0.6012 0.6012 100 +0.05(+9.31%)
Dec 06, 2024 0.5500 0 -0.02(-3.85%)
Dec 05, 2024 0.6000 0.6000 0.5720 0.5720 58,433 -0.10(-15.26%)
Dec 02, 2024 0.6750 3,000 +0.00(+0.00%)
Nov 25, 2024 0.6750 3,000 +0.03(+3.85%)
Nov 22, 2024 0.6400 0.6500 0.6100 0.6500 157,041 +0.01(+1.56%)
Nov 21, 2024 0.6400 0.6400 0.6400 0.6400 6,111 -0.05(-7.06%)
Nov 20, 2024 0.6800 0.6886 0.6800 0.6886 9,400 -0.02(-2.77%)
Nov 15, 2024 0.7082 0 -0.00(-0.25%)
Nov 14, 2024 0.7100 0.7100 0.7100 0.7100 3,500 +0.01(+1.43%)
Nov 13, 2024 0.7000 0.7000 0.7000 0.7000 4,700 -0.03(-4.11%)
Nov 12, 2024 0.6500 0.7300 0.6500 0.7300 128,477 +0.01(+1.39%)
Nov 08, 2024 0.7200 0 -0.06(-7.69%)
Nov 07, 2024 0.7000 0.7800 0.7000 0.7800 6,128 +0.07(+9.86%)
Nov 06, 2024 0.7100 0.7100 0.7100 0.7100 25,800 +0.06(+9.23%)
Nov 04, 2024 0.6500 47,001 -0.15(-18.75%)
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.