Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	6.790	6.840	6.500	6.535	40,705	-0.16(-2.32%)
Jul 30, 2021	6.500	6.880	6.083	6.690	59,636	+0.33(+5.12%)
Jul 29, 2021	6.210	6.510	6.014	6.364	31,483	+0.16(+2.55%)
Jul 28, 2021	5.880	6.340	5.880	6.205	3,746	-0.01(-0.23%)
Jul 27, 2021	6.080	6.330	5.851	6.220	22,548	+0.15(+2.55%)
Jul 26, 2021	6.160	6.371	5.900	6.065	17,914	-0.17(-2.65%)
Jul 23, 2021	6.490	6.490	5.851	6.230	9,455	-0.22(-3.42%)
Jul 22, 2021	6.390	6.500	5.913	6.450	13,117	+0.11(+1.74%)
Jul 21, 2021	5.870	6.580	5.870	6.340	55,824	+0.51(+8.75%)
Jul 20, 2021	5.830	5.997	5.720	5.830	6,539	-0.07(-1.19%)
Jul 19, 2021	5.820	6.120	5.800	5.900	32,324	+0.04(+0.68%)
Jul 16, 2021	5.870	5.900	5.850	5.860	7,042	-0.05(-0.85%)
Jul 15, 2021	5.810	6.173	5.800	5.910	13,076	-0.06(-1.07%)
Jul 14, 2021	5.940	5.992	5.875	5.974	11,388	-0.04(-0.69%)
Jul 13, 2021	6.200	6.250	5.810	6.016	11,724	-0.08(-1.38%)
Jul 12, 2021	5.750	6.300	5.750	6.100	16,371	+0.17(+2.87%)
Jul 09, 2021	5.900	6.271	5.817	5.930	11,911	+0.06(+0.95%)
Jul 08, 2021	5.760	6.340	5.716	5.874	7,592	-0.26(-4.19%)
Jul 07, 2021	6.220	6.230	5.780	6.131	36,098	-0.13(-2.06%)
Jul 06, 2021	6.490	6.490	6.120	6.260	35,829	-0.23(-3.54%)
Jul 02, 2021	6.160	6.500	6.150	6.490	67,709	+0.29(+4.68%)
Jul 01, 2021	6.430	6.600	6.070	6.200	74,670	-0.08(-1.27%)
Jun 30, 2021	5.980	6.500	5.712	6.280	91,588	+0.44(+7.53%)
Jun 29, 2021	5.990	5.990	5.750	5.840	8,394	-0.07(-1.18%)
Jun 28, 2021	5.890	6.262	5.570	5.910	43,369	+0.03(+0.51%)
Jun 25, 2021	5.650	5.950	5.650	5.880	25,082	+0.16(+2.80%)
Jun 24, 2021	5.480	5.920	5.460	5.720	30,188	+0.24(+4.38%)
Jun 23, 2021	5.610	5.900	5.455	5.480	31,032	-0.19(-3.36%)
Jun 22, 2021	5.590	5.680	5.337	5.671	32,838	+0.23(+4.24%)
Jun 21, 2021	5.570	5.700	5.300	5.440	23,112	-0.22(-3.89%)
Jun 18, 2021	5.890	5.890	5.330	5.660	69,404	+0.04(+0.71%)
Jun 17, 2021	5.780	5.940	5.523	5.620	45,902	-0.23(-3.93%)
Jun 16, 2021	5.770	6.330	5.650	5.850	104,623	+0.21(+3.72%)
Jun 15, 2021	5.230	5.994	5.133	5.640	103,523	+0.27(+5.03%)
Jun 14, 2021	5.060	7.971	5.010	5.370	2,026,610	+0.39(+7.83%)
Jun 11, 2021	5.000	5.000	4.640	4.980	10,185	+0.15(+3.12%)
Jun 10, 2021	4.870	4.900	4.720	4.829	16,355	-0.17(-3.42%)
Jun 09, 2021	4.630	5.000	4.560	5.000	96,025	+0.49(+10.86%)
Jun 08, 2021	4.620	4.670	4.510	4.510	11,671	-0.19(-4.04%)
Jun 07, 2021	4.780	4.780	4.520	4.700	25,210	+0.11(+2.40%)
Jun 04, 2021	4.550	4.771	4.550	4.590	6,318	+0.11(+2.55%)
Jun 03, 2021	4.390	4.500	4.308	4.476	12,921	+0.01(+0.13%)
Jun 02, 2021	4.800	4.800	4.250	4.470	46,798	-0.33(-6.87%)
Jun 01, 2021	4.830	4.850	4.290	4.800	11,659	-0.05(-1.03%)
May 28, 2021	4.770	4.900	4.610	4.850	52,859	+0.08(+1.68%)
May 27, 2021	4.950	4.950	4.710	4.770	29,492	-0.23(-4.51%)
May 26, 2021	4.700	5.060	4.403	4.995	63,893	+0.43(+9.31%)
May 25, 2021	4.680	4.700	4.402	4.570	27,439	-0.11(-2.35%)
May 24, 2021	4.340	4.700	4.240	4.680	56,689	+0.39(+9.09%)
May 21, 2021	4.190	4.300	4.160	4.290	10,213	+0.09(+2.14%)
May 20, 2021	4.250	4.250	4.100	4.200	38,246	-0.09(-2.11%)
May 19, 2021	4.336	4.450	4.150	4.291	13,746	+0.11(+2.65%)
May 18, 2021	4.110	4.200	4.110	4.180	35,483	+0.03(+0.72%)
May 17, 2021	4.190	4.240	4.150	4.150	10,032	-0.06(-1.43%)
May 14, 2021	4.180	4.244	4.150	4.210	5,891	+0.01(+0.24%)
May 13, 2021	4.150	4.250	4.150	4.200	17,546	-0.03(-0.68%)
May 12, 2021	4.020	4.250	4.020	4.229	13,653	-0.03(-0.73%)
May 11, 2021	4.293	4.320	4.065	4.260	28,025	-0.06(-1.39%)
May 10, 2021	4.440	4.500	4.320	4.320	20,189	-0.02(-0.54%)
May 07, 2021	4.439	4.439	4.320	4.343	3,840	-0.10(-2.23%)
May 06, 2021	4.410	4.598	4.350	4.442	6,534	+0.08(+1.89%)
May 05, 2021	4.650	4.650	4.340	4.360	10,745	-0.24(-5.22%)
May 04, 2021	4.460	4.700	4.307	4.600	13,302	+0.15(+3.37%)
May 03, 2021	4.430	4.500	4.300	4.450	6,387	-0.02(-0.45%)
Apr 30, 2021	4.470	4.470	4.320	4.470	5,900	-0.00(-0.00%)
Apr 29, 2021	4.700	4.700	4.359	4.470	41,531	-0.07(-1.52%)
Apr 28, 2021	4.500	4.691	4.500	4.539	13,237	-0.09(-1.97%)
Apr 27, 2021	4.570	4.690	4.540	4.630	10,878	+0.10(+2.21%)
Apr 26, 2021	4.580	4.603	4.497	4.530	3,393	-0.15(-3.21%)
Apr 23, 2021	4.610	4.783	4.400	4.680	15,500	+0.25(+5.64%)
Apr 22, 2021	4.490	4.800	4.430	4.430	29,803	-0.02(-0.45%)
Apr 21, 2021	4.350	4.490	4.350	4.450	3,963	+0.06(+1.37%)
Apr 20, 2021	4.420	4.590	4.350	4.390	17,354	-0.15(-3.30%)
Apr 19, 2021	4.500	4.600	4.352	4.540	15,837	+0.01(+0.22%)
Apr 16, 2021	4.550	4.650	4.400	4.530	21,900	-0.10(-2.16%)
Apr 15, 2021	4.700	4.700	4.500	4.630	7,804	-0.05(-1.07%)
Apr 14, 2021	4.530	4.700	4.530	4.680	8,528	+0.11(+2.41%)
Apr 13, 2021	4.520	4.860	4.520	4.570	12,530	-0.01(-0.22%)
Apr 12, 2021	4.783	4.950	4.536	4.580	14,727	-0.06(-1.29%)
Apr 09, 2021	4.710	4.788	4.600	4.640	10,200	-0.18(-3.73%)
Apr 08, 2021	4.830	4.950	4.720	4.820	37,820	+0.15(+3.21%)
Apr 07, 2021	4.630	4.890	4.630	4.670	74,036	-0.14(-2.91%)
Apr 06, 2021	4.734	4.940	4.550	4.810	107,911	+0.26(+5.71%)
Apr 05, 2021	4.800	4.875	4.300	4.550	32,181	-0.25(-5.21%)
Apr 01, 2021	4.950	5.137	4.800	4.800	48,100	-0.10(-2.04%)
Mar 31, 2021	4.600	4.920	4.600	4.900	53,688	+0.35(+7.69%)
Mar 30, 2021	4.850	4.850	4.500	4.550	32,982	-0.21(-4.41%)
Mar 29, 2021	4.710	4.890	4.710	4.760	17,690	+0.03(+0.63%)
Mar 26, 2021	4.950	4.950	4.651	4.730	33,900	-0.16(-3.27%)
Mar 25, 2021	4.600	4.940	4.450	4.890	35,496	+0.19(+4.04%)
Mar 24, 2021	4.930	5.200	4.680	4.700	30,267	-0.30(-6.00%)
Mar 23, 2021	5.240	5.300	4.950	5.000	81,035	-0.24(-4.58%)
Mar 22, 2021	5.900	5.900	5.070	5.240	139,166	-0.46(-8.07%)
Mar 19, 2021	5.600	5.880	5.500	5.700	31,900	+0.11(+1.97%)
Mar 18, 2021	5.610	5.670	5.500	5.590	23,229	-0.19(-3.29%)
Mar 17, 2021	5.620	5.790	5.440	5.780	40,627	+0.08(+1.40%)
Mar 16, 2021	5.580	5.950	5.340	5.700	67,175	+0.26(+4.78%)
Mar 15, 2021	5.300	5.620	5.300	5.440	48,144	+0.14(+2.64%)
Mar 12, 2021	5.690	5.690	5.300	5.300	44,600	-0.30(-5.36%)
Mar 11, 2021	4.950	5.800	4.950	5.600	88,858	+0.70(+14.29%)
Mar 10, 2021	4.940	4.950	4.520	4.900	142,623	+0.41(+9.13%)
Mar 09, 2021	4.270	4.630	4.270	4.490	105,743	+0.20(+4.66%)
Mar 08, 2021	4.490	4.650	4.261	4.290	88,238	-0.02(-0.46%)
Mar 05, 2021	4.500	4.720	4.060	4.310	108,200	+0.00(+0.00%)
Mar 04, 2021	4.920	4.920	4.280	4.310	187,818	-0.53(-10.95%)
Mar 03, 2021	5.000	5.270	4.840	4.840	94,988	-0.07(-1.43%)
Mar 02, 2021	5.150	5.350	4.880	4.910	109,781	-0.20(-3.91%)
Mar 01, 2021	5.500	5.560	5.080	5.110	167,829	-0.15(-2.85%)
Feb 26, 2021	5.820	5.940	5.040	5.260	142,000	-0.55(-9.47%)
Feb 25, 2021	6.500	6.500	5.800	5.810	188,900	-0.59(-9.22%)
Feb 24, 2021	6.700	6.700	6.160	6.400	78,551	-0.30(-4.48%)
Feb 23, 2021	6.410	6.880	6.220	6.700	93,302	-0.34(-4.83%)
Feb 22, 2021	6.890	7.100	6.800	7.040	125,268	+0.08(+1.15%)
Feb 19, 2021	6.950	7.100	6.600	6.960	90,700	-0.03(-0.43%)
Feb 18, 2021	6.960	7.270	6.650	6.990	161,041	+0.04(+0.58%)
Feb 17, 2021	6.950	7.000	6.190	6.950	138,250	-0.05(-0.71%)
Feb 16, 2021	7.420	7.550	6.680	7.000	167,265	-0.15(-2.10%)
Feb 12, 2021	7.100	7.330	6.600	7.150	197,900	+0.05(+0.70%)
Feb 11, 2021	7.230	7.660	6.700	7.100	443,040	+0.31(+4.57%)
Feb 10, 2021	5.150	6.960	5.050	6.790	610,079	+1.64(+31.84%)
Feb 09, 2021	5.400	5.450	5.000	5.150	179,303	+0.05(+0.98%)
Feb 08, 2021	5.500	5.500	4.850	5.100	600,735	-0.64(-11.15%)