Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.400	2.400	2.220	2.300	42,708	-0.08(-3.36%)
May 27, 2022	2.350	2.390	2.320	2.380	35,673	+0.03(+1.49%)
May 26, 2022	2.310	2.350	2.260	2.345	65,702	+0.05(+2.06%)
May 25, 2022	2.240	2.316	2.190	2.298	34,148	+0.11(+5.10%)
May 24, 2022	2.290	2.345	2.120	2.186	57,738	-0.08(-3.69%)
May 23, 2022	2.280	2.350	2.180	2.270	130,641	+0.09(+4.13%)
May 20, 2022	2.100	2.200	2.050	2.180	39,428	+0.16(+7.92%)
May 19, 2022	1.960	2.050	1.900	2.020	45,718	+0.06(+3.06%)
May 18, 2022	1.810	1.980	1.800	1.960	37,928	+0.14(+7.69%)
May 17, 2022	1.570	1.820	1.570	1.820	53,009	+0.25(+15.92%)
May 16, 2022	1.500	1.615	1.370	1.570	107,385	+0.07(+4.78%)
May 13, 2022	1.430	1.500	1.391	1.498	59,824	+0.11(+7.80%)
May 12, 2022	1.330	1.446	1.320	1.390	37,765	+0.06(+4.51%)
May 11, 2022	1.270	1.350	1.220	1.330	8,349	+0.05(+3.91%)
May 10, 2022	1.330	1.330	1.187	1.280	44,650	+0.11(+9.40%)
May 09, 2022	1.330	1.330	1.170	1.170	41,225	-0.16(-12.03%)
May 06, 2022	1.355	1.387	1.300	1.330	30,254	-0.02(-1.48%)
May 05, 2022	1.320	1.390	1.320	1.350	15,603	-0.07(-4.93%)
May 04, 2022	1.360	1.428	1.360	1.420	7,268	+0.03(+2.16%)
May 03, 2022	1.400	1.400	1.385	1.390	5,256	-0.02(-1.42%)
May 02, 2022	1.460	1.464	1.350	1.410	21,585	-0.02(-1.40%)
Apr 29, 2022	1.400	1.456	1.400	1.430	15,244	+0.01(+0.70%)
Apr 28, 2022	1.410	1.469	1.380	1.420	34,117	-0.05(-3.40%)
Apr 27, 2022	1.460	1.480	1.460	1.470	5,590	+0.00(+0.00%)
Apr 26, 2022	1.630	1.630	1.400	1.470	10,912	-0.06(-3.92%)
Apr 25, 2022	1.510	1.570	1.510	1.530	16,794	+0.02(+1.32%)
Apr 22, 2022	1.660	1.660	1.510	1.510	4,410	-0.12(-7.36%)
Apr 21, 2022	1.700	1.700	1.510	1.630	17,444	+0.10(+6.54%)
Apr 20, 2022	1.630	1.642	1.520	1.530	5,722	+0.00(+0.00%)
Apr 19, 2022	1.520	1.578	1.520	1.530	46,453	+0.01(+0.66%)
Apr 18, 2022	1.520	1.550	1.500	1.520	38,271	+0.00(+0.00%)
Apr 14, 2022	1.570	1.643	1.520	1.520	7,837	-0.02(-1.47%)
Apr 13, 2022	1.600	1.618	1.503	1.543	6,412	-0.03(-1.74%)
Apr 12, 2022	1.700	1.747	1.530	1.570	15,965	-0.14(-8.19%)
Apr 11, 2022	1.680	1.745	1.650	1.710	204,071	-0.01(-0.58%)
Apr 08, 2022	1.710	1.780	1.690	1.720	102,699	+0.07(+4.24%)
Apr 07, 2022	1.740	1.750	1.650	1.650	17,928	-0.10(-5.44%)
Apr 06, 2022	1.760	1.820	1.690	1.745	12,356	-0.00(-0.29%)
Apr 05, 2022	1.750	1.870	1.650	1.750	64,917	+0.04(+2.34%)
Apr 04, 2022	1.670	1.730	1.600	1.710	140,410	+0.01(+0.52%)
Apr 01, 2022	1.750	1.810	1.675	1.701	34,430	-0.05(-2.79%)
Mar 31, 2022	1.790	1.820	1.700	1.750	7,585	-0.07(-4.11%)
Mar 30, 2022	1.790	1.825	1.790	1.825	4,702	+0.04(+2.53%)
Mar 29, 2022	1.720	1.850	1.700	1.780	15,770	+0.04(+2.30%)
Mar 28, 2022	1.720	1.742	1.660	1.740	11,090	+0.02(+1.16%)
Mar 25, 2022	1.790	1.800	1.720	1.720	28,316	-0.10(-5.49%)
Mar 24, 2022	1.780	1.850	1.773	1.820	11,466	+0.04(+2.25%)
Mar 23, 2022	1.650	1.850	1.650	1.780	13,988	+0.03(+1.71%)
Mar 22, 2022	1.750	1.820	1.600	1.750	16,916	-0.06(-3.31%)
Mar 21, 2022	1.900	1.900	1.730	1.810	42,524	+0.21(+13.12%)
Mar 18, 2022	1.940	1.940	1.600	1.600	46,011	-0.32(-16.67%)
Mar 17, 2022	2.000	2.000	1.680	1.920	127,712	+0.20(+11.82%)
Mar 16, 2022	1.770	1.780	1.660	1.717	353,186	+0.03(+2.01%)
Mar 15, 2022	1.882	1.890	1.650	1.683	16,421	-0.04(-2.14%)
Mar 14, 2022	1.900	1.940	1.710	1.720	18,727	-0.22(-11.23%)
Mar 11, 2022	1.890	1.965	1.800	1.938	12,254	+0.04(+1.98%)
Mar 10, 2022	1.850	1.930	1.800	1.900	19,543	+0.05(+2.70%)
Mar 09, 2022	1.770	1.885	1.770	1.850	7,287	+0.04(+2.21%)
Mar 08, 2022	1.800	1.883	1.740	1.810	20,418	+0.02(+1.12%)
Mar 07, 2022	1.700	1.889	1.700	1.790	23,001	-0.01(-0.56%)
Mar 04, 2022	1.880	1.915	1.791	1.800	23,179	-0.12(-6.25%)
Mar 03, 2022	1.930	1.980	1.880	1.920	15,478	+0.00(+0.00%)
Mar 02, 2022	1.960	1.990	1.900	1.920	8,180	-0.07(-3.52%)