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

Cn Energy Group Inc (NQ: CNEY )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.7700 0.7900 0.6750 0.7700 3,792,901 -0.07(-8.34%)
Sep 30, 2024 0.9600 1.110 0.7614 0.8401 19,531,014 -0.12(-12.49%)
Sep 27, 2024 1.030 1.270 0.8835 0.9600 223,134,144 +0.38(+65.55%)
Sep 26, 2024 0.4357 0.8300 0.4357 0.5799 105,437,360 +0.16(+39.73%)
Sep 25, 2024 0.3535 0.5239 0.3535 0.4150 7,791,485 +0.06(+17.40%)
Sep 24, 2024 0.3499 0.4095 0.3239 0.3535 1,472,588 +0.00(+1.03%)
Sep 23, 2024 0.3538 0.3580 0.3220 0.3499 636,864 -0.00(-0.11%)
Sep 20, 2024 0.3783 0.3900 0.3415 0.3503 1,098,471 -0.04(-10.18%)
Sep 19, 2024 0.3740 0.4101 0.3740 0.3900 915,602 -0.01(-2.06%)
Sep 18, 2024 0.3890 0.4590 0.3817 0.3982 2,391,395 +0.01(+1.89%)
Sep 17, 2024 0.4323 0.5200 0.3908 0.3908 3,254,543 -0.09(-17.86%)
Sep 16, 2024 0.4482 0.7299 0.4000 0.4758 27,626,792 +0.03(+5.76%)
Sep 13, 2024 0.5571 0.6181 0.4166 0.4499 5,091,116 -0.24(-34.80%)
Sep 12, 2024 0.9759 1.060 0.6400 0.6900 17,091,364 -0.70(-50.36%)
Sep 11, 2024 0.6900 1.600 0.6900 1.390 346,733,600 +1.09(+366.13%)
Sep 10, 2024 0.2800 0.2982 0.2700 0.2982 62,602 +0.01(+3.97%)
Sep 09, 2024 0.2900 0.2987 0.2547 0.2868 136,811 -0.01(-2.45%)
Sep 06, 2024 0.2955 0.3000 0.2890 0.2940 48,503 -0.00(-0.51%)
Sep 05, 2024 0.2917 0.3000 0.2908 0.2955 16,801 -0.00(-1.50%)
Sep 04, 2024 0.3000 0.3000 0.2900 0.3000 51,863 +0.00(+0.33%)
Sep 03, 2024 0.2941 0.3090 0.2920 0.2990 29,027 +0.01(+2.01%)
Aug 30, 2024 0.3147 0.3193 0.2900 0.2931 21,941 -0.01(-2.72%)
Aug 29, 2024 0.3200 0.3244 0.3013 0.3013 36,409 -0.00(-0.69%)
Aug 28, 2024 0.3338 0.3338 0.3013 0.3034 25,642 -0.03(-10.24%)
Aug 27, 2024 0.3245 0.3440 0.3030 0.3380 41,814 +0.01(+3.68%)
Aug 26, 2024 0.3200 0.3300 0.3013 0.3260 44,862 +0.00(+0.12%)
Aug 23, 2024 0.3010 0.3300 0.2901 0.3256 160,234 +0.03(+8.35%)
Aug 22, 2024 0.3310 0.3400 0.2916 0.3005 138,772 -0.04(-10.65%)
Aug 21, 2024 0.3390 0.3412 0.3115 0.3363 41,876 -0.00(-1.44%)
Aug 20, 2024 0.2900 0.3600 0.2900 0.3412 328,889 +0.04(+14.00%)
Aug 19, 2024 0.3350 0.3350 0.2810 0.2993 144,304 -0.03(-10.01%)
Aug 16, 2024 0.3272 0.3390 0.3200 0.3326 26,371 +0.02(+4.99%)
Aug 15, 2024 0.3200 0.3500 0.3100 0.3168 23,543 -0.00(-1.00%)
Aug 14, 2024 0.3200 0.3217 0.3001 0.3200 45,007 -0.01(-3.03%)
Aug 13, 2024 0.3100 0.3350 0.3086 0.3300 35,194 +0.02(+6.87%)
Aug 12, 2024 0.2900 0.3259 0.2850 0.3088 88,708 +0.03(+10.25%)
Aug 09, 2024 0.2913 0.2919 0.2801 0.2801 8,658 -0.01(-2.13%)
Aug 08, 2024 0.2800 0.2942 0.2801 0.2862 20,208 +0.00(+0.95%)
Aug 07, 2024 0.2996 0.3050 0.2835 0.2835 16,983 -0.02(-5.50%)
Aug 06, 2024 0.3000 0.3223 0.2948 0.3000 38,876 -0.01(-3.23%)
Aug 05, 2024 0.3075 0.3233 0.2880 0.3100 131,298 -0.00(-0.23%)
Aug 02, 2024 0.3010 0.3248 0.3010 0.3107 37,555 -0.04(-11.23%)
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.