Cn Energy Group Inc (NQ: CNEY )

Historical Prices

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