Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.180	8.900	7.822	8.550	745,040	+0.25(+3.01%)
Oct 28, 2021	8.170	8.940		8.300	630,222	+0.06(+0.73%)
Oct 27, 2021	7.900	8.580	7.718	8.240	512,980	+0.22(+2.74%)
Oct 26, 2021	7.520	8.230		8.020	552,512	+0.57(+7.65%)
Oct 25, 2021	8.590	8.690	7.150	7.450	651,101	-1.25(-14.37%)
Oct 22, 2021	8.830	8.930	8.360	8.700	591,730	-0.14(-1.58%)
Oct 21, 2021	8.150	8.990	8.150	8.840	469,865	+0.85(+10.64%)
Oct 20, 2021	7.410	9.750	7.390	7.990	6,079,452	+0.33(+4.31%)
Oct 19, 2021	7.250	7.827	7.140	7.660	100,534	+0.20(+2.68%)
Oct 18, 2021	7.280	7.706	6.870	7.460	125,778	+0.33(+4.56%)
Oct 15, 2021	6.480	7.240	6.460	7.135	183,963	+0.55(+8.43%)
Oct 14, 2021	6.640	6.640	6.200	6.580	94,579	+0.18(+2.81%)
Oct 13, 2021	6.380	6.650	6.203	6.400	77,458	+0.00(+0.00%)
Oct 12, 2021	5.900	6.420	5.900	6.400	31,914	+0.46(+7.74%)
Oct 11, 2021	6.080	6.100	5.900	5.940	6,196	+0.01(+0.17%)
Oct 08, 2021	5.900	6.100	5.770	5.930	3,681	-0.14(-2.31%)
Oct 07, 2021	5.990	6.095	5.830	6.070	6,121	-0.03(-0.49%)
Oct 06, 2021	5.680	6.100	5.680	6.100	4,106	+0.10(+1.67%)
Oct 05, 2021	5.860	6.120	5.270	6.000	11,301	+0.14(+2.46%)
Oct 04, 2021	6.180	6.440	5.700	5.856	40,541	-0.32(-5.24%)
Oct 01, 2021	6.040	6.190	5.890	6.180	8,599	+0.12(+1.98%)
Sep 30, 2021	5.660	6.230	5.660	6.060	39,109	+0.40(+7.09%)
Sep 29, 2021	5.490	5.659	5.328	5.659	1,459	-0.03(-0.54%)
Sep 28, 2021	5.680	5.720	5.510	5.690	11,192	+0.09(+1.61%)
Sep 27, 2021	5.360	5.800	5.330	5.600	12,364	+0.26(+4.87%)
Sep 24, 2021	5.265	5.340	5.265	5.340	727	-0.01(-0.19%)
Sep 23, 2021	5.250	5.350	5.180	5.350	3,967	+0.10(+1.90%)
Sep 22, 2021	5.030	5.350	5.030	5.250	21,020	-0.11(-2.05%)
Sep 21, 2021	5.438	5.438	5.208	5.360	7,187	+0.20(+3.88%)
Sep 20, 2021	5.310	5.730	5.150	5.160	35,634	-0.43(-7.69%)
Sep 17, 2021	5.220	5.590	5.134	5.590	37,268	+0.31(+5.87%)
Sep 16, 2021	5.130	5.300	5.130	5.280	14,116	+0.10(+1.93%)
Sep 15, 2021	5.273	5.273	4.930	5.180	4,058	+0.07(+1.37%)
Sep 14, 2021	5.000	5.300	5.000	5.110	17,225	+0.04(+0.79%)
Sep 13, 2021	5.300	5.300	4.850	5.070	26,590	-0.23(-4.33%)
Sep 10, 2021	5.377	5.400	5.170	5.300	13,845	-0.04(-0.76%)
Sep 09, 2021	5.450	5.635	5.340	5.340	23,787	-0.01(-0.19%)
Sep 08, 2021	5.569	5.840	5.300	5.350	26,583	-0.10(-1.83%)
Sep 07, 2021	5.695	5.784	5.400	5.450	28,253	-0.14(-2.50%)
Sep 03, 2021	5.475	5.680	5.419	5.590	11,104	+0.16(+2.95%)
Sep 02, 2021	5.420	5.790	5.410	5.430	22,887	-0.07(-1.27%)
Sep 01, 2021	5.700	5.700	5.303	5.500	17,936	+0.17(+3.19%)
Aug 31, 2021	5.370	5.500	5.330	5.330	12,739	-0.07(-1.30%)
Aug 30, 2021	6.000	6.099	5.090	5.400	52,445	-0.73(-11.97%)
Aug 27, 2021	6.151	6.151	5.945	6.134	18,996	+0.00(+0.05%)
Aug 26, 2021	6.123	6.413	6.010	6.132	8,168	-0.21(-3.31%)
Aug 25, 2021	6.783	6.783	6.123	6.342	7,512	+0.14(+2.29%)
Aug 24, 2021	6.230	6.280	6.130	6.200	3,398	+0.07(+1.06%)
Aug 23, 2021	6.450	6.558	6.010	6.135	10,577	-0.17(-2.77%)
Aug 20, 2021	6.200	6.363	6.010	6.310	32,303	+0.22(+3.61%)
Aug 19, 2021	6.302	6.320	6.000	6.090	16,836	-0.15(-2.40%)
Aug 18, 2021	6.369	6.440	6.100	6.240	16,060	+0.00(+0.00%)
Aug 17, 2021	6.201	6.438	6.000	6.240	33,011	-0.10(-1.58%)
Aug 16, 2021	6.310	6.479	6.275	6.340	10,118	-0.15(-2.31%)
Aug 13, 2021	6.330	6.490	6.330	6.490	2,193	-0.08(-1.27%)
Aug 12, 2021	6.320	6.573	6.300	6.573	2,432	-0.07(-1.00%)
Aug 11, 2021	6.590	6.780	6.400	6.640	26,821	+0.14(+2.15%)
Aug 10, 2021	6.300	6.600	6.298	6.500	13,000	+0.16(+2.46%)
Aug 09, 2021	6.395	6.487	6.240	6.344	4,828	-0.04(-0.57%)
Aug 06, 2021	6.020	6.800	6.020	6.380	30,478	+0.07(+1.11%)
Aug 05, 2021	6.300	6.350	6.217	6.310	7,036	-0.08(-1.25%)
Aug 04, 2021	6.450	6.710	6.210	6.390	12,155	-0.25(-3.77%)
Aug 03, 2021	6.790	6.790	6.300	6.640	6,681	+0.10(+1.61%)