Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)