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

Anaergia Inc (TSX: ANRG )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.140 0 +0.01(+0.88%)
Feb 13, 2025 1.130 1.180 1.090 1.130 57,284 -0.01(-0.88%)
Feb 12, 2025 1.160 1.160 1.130 1.140 13,519 +0.00(+0.00%)
Feb 11, 2025 1.170 1.170 1.120 1.140 25,004 -0.03(-2.56%)
Feb 10, 2025 1.130 1.180 1.110 1.170 70,024 +0.01(+0.86%)
Feb 07, 2025 1.110 1.180 1.110 1.160 42,778 +0.04(+3.57%)
Feb 06, 2025 1.100 1.150 1.100 1.120 31,675 +0.01(+0.90%)
Feb 05, 2025 1.110 1.140 1.100 1.110 27,491 -0.03(-2.63%)
Feb 04, 2025 1.100 1.150 1.090 1.140 75,110 +0.04(+3.64%)
Feb 03, 2025 1.050 1.100 1.050 1.100 215,704 -0.02(-1.79%)
Jan 31, 2025 1.120 1.120 1.090 1.120 39,170 +0.05(+4.67%)
Jan 30, 2025 1.110 1.150 1.060 1.070 70,413 -0.04(-3.60%)
Jan 29, 2025 1.130 1.130 1.080 1.110 5,170 +0.01(+0.91%)
Jan 28, 2025 1.140 1.140 1.060 1.100 15,918 -0.04(-3.51%)
Jan 27, 2025 1.140 1.140 1.100 1.140 7,017 +0.00(+0.00%)
Jan 24, 2025 1.070 1.180 1.070 1.140 49,640 +0.09(+8.57%)
Jan 23, 2025 1.100 1.100 1.030 1.050 121,079 -0.06(-5.41%)
Jan 22, 2025 1.150 1.150 1.050 1.110 109,914 -0.05(-4.31%)
Jan 21, 2025 1.200 1.220 1.160 1.160 56,851 -0.09(-7.20%)
Jan 20, 2025 1.240 1.250 1.230 1.250 39,501 +0.01(+0.81%)
Jan 17, 2025 1.230 1.260 1.180 1.240 78,058 +0.04(+3.33%)
Jan 16, 2025 1.200 1.250 1.190 1.200 23,180 -0.04(-3.23%)
Jan 15, 2025 1.320 1.320 1.150 1.240 314,535 -0.06(-4.62%)
Jan 14, 2025 1.150 1.330 1.130 1.300 360,478 +0.15(+13.04%)
Jan 13, 2025 1.070 1.150 1.070 1.150 252,029 +0.09(+8.49%)
Jan 10, 2025 1.100 1.100 1.010 1.060 195,965 -0.02(-1.85%)
Jan 09, 2025 0.9500 1.080 0.9500 1.080 300,408 +0.13(+13.68%)
Jan 08, 2025 0.9500 0.9500 0.9400 0.9500 28,259 +0.01(+1.06%)
Jan 07, 2025 1.000 1.000 0.9400 0.9400 43,261 -0.05(-5.05%)
Jan 06, 2025 1.000 1.000 0.9600 0.9900 81,421 +0.03(+3.13%)
Jan 03, 2025 1.010 1.010 0.9500 0.9600 146,650 -0.02(-2.04%)
Jan 02, 2025 0.9400 1.010 0.9400 0.9800 37,270 +0.04(+4.26%)
Dec 31, 2024 0.9400 0 +0.09(+10.59%)
Dec 30, 2024 0.8500 0.9000 0.8500 0.8500 15,708 -0.05(-5.56%)
Dec 27, 2024 0.8300 0.9000 0.8300 0.9000 57,741 +0.03(+3.45%)
Dec 24, 2024 0.8700 0 +0.04(+4.82%)
Dec 23, 2024 0.8500 0.8500 0.8100 0.8300 39,290 +0.01(+1.22%)
Dec 20, 2024 0.8000 0.8300 0.7900 0.8200 51,000 +0.02(+2.50%)
Dec 19, 2024 0.7700 0.8000 0.7700 0.8000 14,100 +0.02(+2.56%)
Dec 18, 2024 0.7800 0.7900 0.7700 0.7800 10,362 -0.02(-2.50%)
Dec 17, 2024 0.8200 0.8200 0.8000 0.8000 70,800 -0.07(-8.05%)
Dec 16, 2024 0.8300 0.8700 0.7900 0.8700 37,786 -0.01(-1.14%)
Dec 13, 2024 0.8400 0.8800 0.8400 0.8800 26,058 +0.00(+0.00%)
Dec 12, 2024 0.8400 0.8800 0.8400 0.8800 11,900 -0.03(-3.30%)
Dec 11, 2024 0.9400 0.9400 0.8700 0.9100 28,029 +0.01(+1.11%)
Dec 10, 2024 0.8600 0.9100 0.8600 0.9000 82,403 +0.04(+4.65%)
Dec 09, 2024 0.7900 0.9000 0.7900 0.8600 61,000 +0.10(+13.16%)
Dec 06, 2024 0.8400 0.8400 0.7600 0.7600 37,940 -0.08(-9.52%)
Dec 05, 2024 0.9000 0.9100 0.8000 0.8400 156,797 -0.05(-5.62%)
Dec 04, 2024 0.9200 0.9200 0.8900 0.8900 24,490 -0.03(-3.26%)
Dec 03, 2024 0.9500 0.9500 0.9100 0.9200 16,939 -0.01(-1.08%)
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.