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%)
Nov 01, 2023	0.3000	0.3400	0.3000	0.3200	20,368	+0.01(+3.23%)
Oct 31, 2023	0.3250	0.3800	0.2850	0.3100	125,142	+0.02(+6.90%)
Oct 30, 2023	0.2900	0.3200	0.2700	0.2900	32,665	+0.01(+3.57%)
Oct 27, 2023	0.2750	0.3200	0.2750	0.2800	14,500	-0.02(-7.44%)
Oct 26, 2023	0.2750	0.3700	0.2750	0.3025	70,505	+0.01(+2.54%)
Oct 25, 2023	0.2950	0.2950	0.2700	0.2950	10,081	+0.00(+0.00%)
Oct 24, 2023	0.3000	0.3000	0.2950	0.2950	6,504	-0.01(-1.67%)
Oct 23, 2023	0.3000	0.3100	0.3000	0.3000	7,257	-0.02(-6.25%)
Oct 20, 2023	0.2850	0.3200	0.2700	0.3200	33,864	+0.03(+10.34%)
Oct 19, 2023	0.3150	0.3150	0.2800	0.2900	33,686	-0.01(-3.33%)
Oct 18, 2023	0.3200	0.3200	0.3000	0.3000	20,225	-0.03(-9.09%)
Oct 17, 2023	0.3000	0.3350	0.3000	0.3300	10,029	-0.01(-4.35%)
Oct 16, 2023	0.3450	0.3450	0.3400	0.3450	9,551	+0.01(+4.55%)
Oct 13, 2023	0.3350	0.3400	0.3200	0.3300	15,748	-0.01(-1.49%)
Oct 12, 2023	0.3350	0.3350	0.3350	0.3350	1,513	+0.02(+6.35%)
Oct 11, 2023	0.3300	0.3300	0.3100	0.3150	20,004	-0.01(-3.08%)
Oct 10, 2023	0.3200	0.3400	0.3100	0.3250	23,000	+0.01(+3.17%)
Oct 06, 2023				0.3150	0	+0.01(+1.61%)
Oct 05, 2023	0.3300	0.3300	0.3100	0.3100	11,720	-0.01(-1.59%)
Oct 04, 2023	0.3100	0.3250	0.3000	0.3150	16,544	-0.01(-3.08%)
Oct 03, 2023	0.3050	0.3300	0.3050	0.3250	33,813	-0.01(-1.52%)
Oct 02, 2023	0.3200	0.3300	0.3050	0.3300	20,026	+0.02(+6.45%)
Sep 29, 2023	0.3150	0.3250	0.3100	0.3100	4,900	-0.01(-1.59%)
Sep 28, 2023	0.3400	0.3400	0.3050	0.3150	21,002	-0.01(-1.56%)
Sep 27, 2023	0.3200	0.3200	0.3000	0.3200	18,851	-0.01(-3.03%)
Sep 26, 2023	0.3000	0.3300	0.2800	0.3300	20,109	+0.03(+10.00%)
Sep 25, 2023	0.2800	0.3100	0.2650	0.3000	53,771	+0.02(+9.09%)
Sep 22, 2023	0.3450	0.3450	0.2750	0.2750	129,060	-0.03(-11.29%)
Sep 21, 2023	0.3650	0.3650	0.3100	0.3100	163,190	-0.09(-22.50%)
Sep 20, 2023	0.3650	0.4000	0.3650	0.4000	21,629	+0.00(+0.00%)
Sep 19, 2023	0.4000	0.4000	0.3800	0.4000	67,410	-0.01(-1.23%)
Sep 18, 2023	0.4400	0.4400	0.4050	0.4050	7,556	-0.03(-7.95%)
Sep 15, 2023	0.4200	0.4450	0.4100	0.4400	56,025	-0.01(-2.22%)
Sep 14, 2023	0.4050	0.4500	0.4050	0.4500	17,952	+0.00(+0.00%)
Sep 13, 2023	0.4200	0.4500	0.4050	0.4500	48,704	+0.00(+0.00%)
Sep 12, 2023	0.4600	0.4600	0.4100	0.4500	58,481	+0.02(+3.45%)
Sep 11, 2023	0.4000	0.4800	0.4000	0.4350	149,728	+0.04(+10.13%)
Sep 08, 2023	0.3850	0.4200	0.3850	0.3950	61,039	+0.01(+1.28%)
Sep 07, 2023	0.3550	0.3900	0.3500	0.3900	14,210	+0.01(+2.63%)
Sep 06, 2023	0.3800	0.3800	0.3500	0.3800	30,503	+0.01(+2.70%)
Sep 05, 2023	0.3950	0.4350	0.3700	0.3700	55,406	+0.00(+0.00%)
Sep 01, 2023				0.3700	0	-0.01(-1.33%)
Aug 31, 2023	0.3750	0.3900	0.3750	0.3750	15,002	+0.01(+1.35%)
Aug 30, 2023	0.3950	0.3950	0.3700	0.3700	31,001	-0.03(-7.50%)
Aug 29, 2023	0.3800	0.4000	0.3550	0.4000	213,057	+0.06(+15.94%)
Aug 28, 2023	0.3450	0.3600	0.3250	0.3450	120,672	+0.02(+7.81%)
Aug 25, 2023	0.3000	0.3200	0.3000	0.3200	99,831	+0.02(+6.67%)
Aug 24, 2023	0.3700	0.3700	0.2850	0.3000	331,208	-0.07(-17.81%)
Aug 23, 2023	0.3650	0.4050	0.3600	0.3650	97,495	-0.04(-8.75%)
Aug 22, 2023	0.3850	0.4200	0.3600	0.4000	173,095	-0.02(-4.76%)
Aug 21, 2023	0.4300	0.4350	0.3900	0.4200	93,331	-0.01(-2.33%)
Aug 18, 2023	0.4250	0.4450	0.4100	0.4300	122,582	-0.01(-1.15%)
Aug 17, 2023	0.3900	0.4350	0.3600	0.4350	660,681	+0.09(+24.29%)
Aug 16, 2023	0.5600	0.5600	0.3500	0.3500	1,397,458	-0.17(-32.69%)
Aug 15, 2023	0.7200	0.7500	0.4600	0.5200	2,022,209	-0.63(-54.78%)
Aug 14, 2023	1.180	1.250	1.120	1.150	34,650	+0.03(+2.68%)
Aug 11, 2023	0.9300	1.180	0.9300	1.120	43,550	+0.17(+17.89%)
Aug 10, 2023	1.000	1.000	0.9100	0.9500	60,313	-0.05(-5.00%)
Aug 09, 2023	1.060	1.080	0.9800	1.000	80,598	-0.05(-4.76%)
Aug 08, 2023	1.080	1.120	1.020	1.050	54,546	-0.01(-0.94%)
Aug 04, 2023				1.060	0	-0.14(-11.67%)
Aug 03, 2023	1.290	1.310	1.170	1.200	46,710	-0.09(-6.98%)
Aug 02, 2023	1.390	1.430	1.250	1.290	79,606	-0.05(-3.73%)
Aug 01, 2023	1.380	1.450	1.300	1.340	297,493	-0.07(-4.96%)
Jul 31, 2023	1.380	1.470	1.360	1.410	26,857	-0.02(-1.40%)
Jul 28, 2023	1.400	1.470	1.330	1.430	48,510	+0.00(+0.00%)
Jul 27, 2023	1.400	1.560	1.390	1.430	74,733	-0.06(-4.03%)
Jul 26, 2023	1.400	1.540	1.390	1.490	32,450	+0.08(+5.67%)
Jul 25, 2023	1.460	1.530	1.390	1.410	40,659	-0.09(-6.00%)
Jul 24, 2023	1.520	1.550	1.410	1.500	37,278	-0.04(-2.60%)
Jul 21, 2023	1.560	1.740	1.500	1.540	81,436	-0.09(-5.52%)
Jul 20, 2023	1.700	1.700	1.550	1.630	57,342	-0.07(-4.12%)
Jul 19, 2023	1.740	1.800	1.610	1.700	71,369	-0.04(-2.30%)
Jul 18, 2023	1.750	1.780	1.700	1.740	102,084	+0.08(+4.82%)
Jul 17, 2023	1.590	1.700	1.520	1.660	61,497	+0.13(+8.50%)
Jul 14, 2023	1.680	1.680	1.500	1.530	48,728	-0.08(-4.97%)
Jul 13, 2023	1.650	1.660	1.600	1.610	38,639	-0.03(-1.83%)
Jul 12, 2023	1.630	1.690	1.560	1.640	99,785	+0.09(+5.81%)
Jul 11, 2023	1.480	1.720	1.480	1.550	131,273	+0.09(+6.16%)
Jul 10, 2023	1.580	1.650	1.420	1.460	143,900	-0.14(-8.75%)
Jul 07, 2023	1.310	1.680	1.310	1.600	286,346	+0.25(+18.52%)
Jul 06, 2023	1.250	1.370	1.250	1.350	152,170	+0.09(+7.14%)
Jul 05, 2023	1.260	1.270	1.240	1.260	15,147	+0.00(+0.00%)
Jul 04, 2023	1.240	1.300	1.230	1.260	274,463	+0.01(+0.80%)
Jun 30, 2023				1.250	0	+0.04(+3.31%)
Jun 29, 2023	1.260	1.260	1.200	1.210	44,083	-0.04(-3.20%)
Jun 28, 2023	1.220	1.290	1.220	1.250	23,668	+0.00(+0.00%)
Jun 27, 2023	1.150	1.260	1.150	1.250	99,810	+0.11(+9.65%)
Jun 26, 2023	1.120	1.150	1.110	1.140	38,934	-0.01(-0.87%)
Jun 23, 2023	1.130	1.240	1.120	1.150	125,162	-0.08(-6.50%)
Jun 22, 2023	1.300	1.300	1.160	1.230	106,429	+0.04(+3.36%)
Jun 21, 2023	1.170	1.340	1.160	1.190	338,370	+0.06(+5.31%)
Jun 20, 2023	1.550	1.560	1.040	1.130	659,942	-0.47(-29.38%)
Jun 19, 2023	1.710	1.710	1.430	1.600	220,505	-0.14(-8.05%)
Jun 16, 2023	1.950	2.090	1.700	1.740	414,034	-0.11(-5.95%)

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.

Anaergia Inc (TSX: ANRG )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Anaergia Inc (TSX: ANRG )

Historical Prices

Sections

Services

Contact Information