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

Anaergia Inc (TSX: ANRG )

0.2950 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 8, 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 (%)
Apr 08, 2024 0.2950 0 +0.01(+1.72%)
Apr 05, 2024 0.2950 0.2950 0.2800 0.2900 52,054 +0.01(+1.75%)
Apr 04, 2024 0.2900 0.2900 0.2850 0.2850 5,700 -0.01(-3.39%)
Apr 03, 2024 0.2900 0.2950 0.2850 0.2950 58,072 +0.01(+3.51%)
Apr 02, 2024 0.2900 0.2950 0.2800 0.2850 11,810 -0.01(-1.72%)
Apr 01, 2024 0.2850 0.2950 0.2800 0.2900 111,304 +0.02(+7.41%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Mar 26, 2024 0.2800 0.2800 0.2700 0.2800 23,557 +0.01(+3.70%)
Mar 25, 2024 0.2700 0.2800 0.2700 0.2700 10,500 +0.00(+0.00%)
Mar 22, 2024 0.2600 0.2700 0.2600 0.2700 23,150 +0.02(+5.88%)
Mar 21, 2024 0.2450 0.2600 0.2450 0.2550 27,500 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2550 0.2450 0.2550 5,526 +0.01(+4.08%)
Mar 19, 2024 0.2500 0.2500 0.2300 0.2450 32,300 -0.01(-2.00%)
Mar 18, 2024 0.2400 0.2550 0.2400 0.2500 17,511 -0.01(-1.96%)
Mar 15, 2024 0.2600 0.2600 0.2500 0.2550 17,250 -0.01(-1.92%)
Mar 14, 2024 0.2650 0.2650 0.2600 0.2600 8,472 -0.01(-3.70%)
Mar 13, 2024 0.2700 0.2800 0.2400 0.2700 114,193 +0.00(+0.00%)
Mar 12, 2024 0.2800 0.2800 0.2700 0.2700 11,972 -0.01(-3.57%)
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Mar 08, 2024 0.2750 0.2850 0.2750 0.2850 5,605 +0.01(+5.56%)
Mar 07, 2024 0.2700 0.2750 0.2700 0.2700 5,800 -0.01(-1.82%)
Mar 06, 2024 0.2900 0.2900 0.2750 0.2750 39,418 -0.01(-3.51%)
Mar 05, 2024 0.2800 0.2950 0.2800 0.2850 100,502 +0.00(+1.79%)
Mar 04, 2024 0.2800 0.2950 0.2800 0.2800 29,330 -0.00(-1.75%)
Mar 01, 2024 0.2850 0.2850 0.2850 0.2850 31,280 +0.00(+0.00%)
Feb 29, 2024 0.2750 0.2950 0.2700 0.2850 25,250 +0.00(+1.79%)
Feb 28, 2024 0.2800 0.2800 0.2700 0.2800 15,785 -0.01(-3.45%)
Feb 27, 2024 0.2900 0.2900 0.2800 0.2900 17,000 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.3000 0.2700 0.2900 56,639 +0.00(+0.00%)
Feb 23, 2024 0.3050 0.3300 0.2800 0.2900 104,521 -0.01(-3.33%)
Feb 22, 2024 0.3000 0.3100 0.2900 0.3000 37,500 +0.01(+1.69%)
Feb 21, 2024 0.3000 0.3000 0.2900 0.2950 33,400 +0.01(+1.72%)
Feb 20, 2024 0.2800 0.2900 0.2750 0.2900 9,750 +0.01(+3.57%)
Feb 16, 2024 0.2800 0 -0.00(-1.75%)
Feb 15, 2024 0.2750 0.2900 0.2700 0.2850 6,000 +0.01(+3.64%)
Feb 14, 2024 0.2900 0.3000 0.2700 0.2750 37,420 -0.01(-3.51%)
Feb 13, 2024 0.3050 0.3100 0.2700 0.2850 36,094 -0.01(-3.39%)
Feb 12, 2024 0.2900 0.3100 0.2700 0.2950 102,328 +0.01(+1.72%)
Feb 09, 2024 0.3050 0.3100 0.2850 0.2900 68,069 -0.01(-3.33%)
Feb 08, 2024 0.2950 0.3100 0.2900 0.3000 146,485 +0.01(+3.45%)
Feb 07, 2024 0.2900 0.2950 0.2700 0.2900 26,001 +0.01(+3.57%)
Feb 06, 2024 0.2650 0.2900 0.2650 0.2800 18,231 -0.00(-0.88%)
Feb 05, 2024 0.3000 0.3000 0.2700 0.2825 56,393 -0.01(-2.59%)
Feb 02, 2024 0.2600 0.3100 0.2500 0.2900 286,289 +0.04(+16.00%)
Feb 01, 2024 0.2500 0.2600 0.2450 0.2500 23,300 +0.01(+2.04%)
Jan 31, 2024 0.2400 0.2500 0.2250 0.2450 47,290 -0.01(-2.00%)
Jan 30, 2024 0.2500 0.2600 0.2500 0.2500 33,817 -0.01(-1.96%)
Jan 29, 2024 0.2400 0.2550 0.2400 0.2550 63,002 +0.02(+8.51%)
Jan 26, 2024 0.2350 0.2400 0.2350 0.2350 57,515 +0.01(+4.44%)
Jan 25, 2024 0.2200 0.2300 0.2200 0.2250 12,000 -0.01(-2.17%)
Jan 24, 2024 0.2150 0.2300 0.1950 0.2300 173,230 +0.02(+6.98%)
Jan 23, 2024 0.2350 0.2350 0.2150 0.2150 32,130 -0.02(-6.52%)
Jan 22, 2024 0.2400 0.2400 0.2300 0.2300 22,701 +0.00(+0.00%)
Jan 19, 2024 0.2450 0.2450 0.2200 0.2300 62,678 -0.00(-2.13%)
Jan 18, 2024 0.2450 0.2450 0.2300 0.2350 39,052 -0.01(-2.08%)
Jan 17, 2024 0.2550 0.2550 0.2400 0.2400 25,552 -0.01(-4.00%)
Jan 16, 2024 0.2650 0.2650 0.2400 0.2500 34,500 +0.01(+2.04%)
Jan 15, 2024 0.2500 0.2500 0.2450 0.2450 24,685 -0.01(-2.00%)
Jan 12, 2024 0.2450 0.2550 0.2350 0.2500 64,000 +0.02(+6.38%)
Jan 11, 2024 0.2550 0.2550 0.2300 0.2350 58,100 -0.01(-2.08%)
Jan 10, 2024 0.2500 0.2500 0.2350 0.2400 37,300 +0.01(+2.13%)
Jan 09, 2024 0.2500 0.2500 0.2300 0.2350 59,000 -0.01(-4.08%)
Jan 08, 2024 0.2500 0.2550 0.2300 0.2450 29,025 +0.01(+2.08%)
Jan 05, 2024 0.2550 0.2550 0.2400 0.2400 52,282 -0.01(-2.04%)
Jan 04, 2024 0.2500 0.2500 0.2450 0.2450 26,600 -0.01(-2.00%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 02, 2024 0.2500 0.2500 0.2400 0.2500 73,511 +0.00(+0.00%)
Dec 29, 2023 0.2500 0 +0.00(+0.00%)
Dec 28, 2023 0.2400 0.2500 0.2350 0.2500 27,100 +0.01(+4.17%)
Dec 27, 2023 0.2650 0.2650 0.2300 0.2400 135,584 -0.01(-4.00%)
Dec 22, 2023 0.2500 0 -0.01(-3.85%)
Dec 21, 2023 0.2650 0.2650 0.2550 0.2600 36,941 +0.00(+0.00%)
Dec 20, 2023 0.2900 0.3000 0.2600 0.2600 118,602 -0.01(-3.70%)
Dec 19, 2023 0.2700 0.2850 0.2600 0.2700 74,177 +0.02(+5.88%)
Dec 18, 2023 0.2700 0.3250 0.2550 0.2550 688,910 +0.02(+10.87%)
Dec 15, 2023 0.2300 0.2350 0.2200 0.2300 48,750 +0.00(+0.00%)
Dec 14, 2023 0.2300 0.2400 0.2250 0.2300 99,000 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2650 0.2200 0.2300 141,619 +0.01(+4.55%)
Dec 12, 2023 0.2450 0.2450 0.2200 0.2200 71,519 -0.03(-12.00%)
Dec 11, 2023 0.2550 0.2550 0.2400 0.2500 59,967 -0.01(-1.96%)
Dec 08, 2023 0.2700 0.2700 0.2500 0.2550 100,206 -0.02(-5.56%)
Dec 07, 2023 0.2650 0.2750 0.2600 0.2700 188,000 +0.00(+0.00%)
Dec 06, 2023 0.2750 0.2850 0.2600 0.2700 103,361 +0.01(+1.89%)
Dec 05, 2023 0.2700 0.2700 0.2600 0.2650 107,559 +0.01(+1.92%)
Dec 04, 2023 0.2700 0.2900 0.2600 0.2600 249,769 +0.00(+0.00%)
Dec 01, 2023 0.2700 0.2700 0.2600 0.2600 855,006 -0.01(-1.89%)
Nov 30, 2023 0.2650 0.2650 0.2600 0.2650 717,800 +0.01(+3.92%)
Nov 29, 2023 0.2550 0.2600 0.2500 0.2550 51,801 -0.02(-5.56%)
Nov 28, 2023 0.2550 0.2700 0.2550 0.2700 42,800 +0.00(+0.00%)
Nov 27, 2023 0.2550 0.2700 0.2550 0.2700 176,610 +0.01(+3.85%)
Nov 24, 2023 0.2600 0.2700 0.2600 0.2600 79,700 -0.01(-1.89%)
Nov 23, 2023 0.2600 0.2650 0.2600 0.2650 41,500 +0.00(+0.00%)
Nov 22, 2023 0.2650 0.2700 0.2600 0.2650 31,507 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2650 0.2650 47,000 +0.00(+0.00%)
Nov 20, 2023 0.2600 0.2650 0.2500 0.2650 23,136 +0.01(+1.92%)
Nov 17, 2023 0.2650 0.2700 0.2600 0.2600 42,500 -0.01(-3.70%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2700 44,305 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2950 0.2550 0.2700 74,010 -0.02(-6.90%)
Nov 14, 2023 0.2950 0.3300 0.2850 0.2900 79,301 -0.01(-1.69%)
Nov 13, 2023 0.2900 0.3100 0.2900 0.2950 25,103 +0.02(+7.27%)
Nov 10, 2023 0.2700 0.2850 0.2700 0.2750 48,602 +0.00(+0.00%)
Nov 09, 2023 0.2900 0.2950 0.2700 0.2750 167,150 -0.04(-14.06%)
Nov 08, 2023 0.3250 0.3300 0.2850 0.3200 15,155 +0.01(+3.23%)
Nov 07, 2023 0.3150 0.3150 0.2800 0.3100 39,922 -0.02(-4.62%)
Nov 06, 2023 0.3250 0.3350 0.3200 0.3250 18,998 -0.01(-1.52%)
Nov 03, 2023 0.3300 0.3300 0.3050 0.3300 13,911 +0.01(+1.54%)
Nov 02, 2023 0.3050 0.3300 0.3000 0.3250 63,980 +0.01(+1.56%)
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.