Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.1067	0.1121	0.1029	0.1097	401,458	+0.00(+1.11%)
Nov 29, 2023	0.1199	0.1200	0.1067	0.1085	808,171	-0.00(-1.09%)
Nov 28, 2023	0.1063	0.1128	0.1010	0.1097	1,509,794	+0.00(+4.48%)
Nov 27, 2023	0.1009	0.1150	0.1009	0.1050	3,903,659	+0.00(+0.96%)
Nov 24, 2023	0.1007	0.1040	0.0946	0.1040	742,407	+0.01(+6.45%)
Nov 22, 2023	0.0973	0.0978	0.0905	0.0977	66,978	+0.00(+0.41%)
Nov 21, 2023	0.1050	0.1050	0.0910	0.0973	213,838	-0.00(-0.31%)
Nov 20, 2023	0.0971	0.1009	0.0960	0.0976	294,313	+0.00(+2.41%)
Nov 17, 2023	0.0988	0.1015	0.0912	0.0953	255,408	-0.01(-5.92%)
Nov 16, 2023	0.0989	0.1015	0.0891	0.1013	862,249	+0.01(+10.11%)
Nov 15, 2023	0.0910	0.1005	0.0870	0.0920	862,482	+0.00(+1.10%)
Nov 14, 2023	0.0898	0.0930	0.0880	0.0910	324,870	+0.00(+2.02%)
Nov 13, 2023	0.0860	0.0907	0.0812	0.0892	216,563	-0.00(-0.89%)
Nov 10, 2023	0.0953	0.0969	0.0886	0.0900	301,572	-0.00(-0.11%)
Nov 09, 2023	0.0997	0.0997	0.0886	0.0901	323,507	-0.00(-1.31%)
Nov 08, 2023	0.0993	0.1020	0.0910	0.0913	503,631	-0.01(-10.84%)
Nov 07, 2023	0.0900	0.1040	0.0860	0.1024	1,669,804	+0.01(+11.67%)
Nov 06, 2023	0.0899	0.0990	0.0803	0.0917	1,645,785	+0.00(+4.68%)
Nov 03, 2023	0.0870	0.0899	0.0851	0.0876	537,067	+0.00(+3.06%)
Nov 02, 2023	0.0899	0.0899	0.0802	0.0850	874,161	-0.00(-0.93%)
Nov 01, 2023	0.0914	0.0949	0.0800	0.0858	1,140,895	-0.00(-4.67%)
Oct 31, 2023	0.0915	0.0989	0.0900	0.0900	403,016	-0.00(-3.12%)
Oct 30, 2023	0.0982	0.1009	0.0920	0.0929	218,394	-0.01(-8.20%)
Oct 27, 2023	0.1000	0.1014	0.0862	0.1012	694,335	-0.00(-0.20%)
Oct 26, 2023	0.1000	0.1014	0.0910	0.1014	1,373,388	+0.00(+0.90%)
Oct 25, 2023	0.0850	0.1010	0.0850	0.1005	2,119,163	+0.01(+14.20%)
Oct 24, 2023	0.0800	0.0931	0.0845	0.0880	1,170,790	+0.00(+4.76%)
Oct 23, 2023	0.0766	0.0847	0.0766	0.0840	1,813,393	+0.01(+7.55%)
Oct 20, 2023	0.0855	0.0868	0.0759	0.0781	2,422,382	-0.01(-9.29%)
Oct 19, 2023	0.0960	0.0979	0.0810	0.0861	6,084,059	-0.01(-12.14%)
Oct 18, 2023	0.1020	0.1040	0.0925	0.0980	2,871,322	-0.01(-5.86%)
Oct 17, 2023	0.1030	0.1074	0.1008	0.1041	1,378,864	-0.00(-0.48%)
Oct 16, 2023	0.1045	0.1060	0.1007	0.1046	4,241,902	-0.00(-2.88%)
Oct 13, 2023	0.1070	0.1125	0.1040	0.1077	2,051,214	-0.01(-7.08%)
Oct 12, 2023	0.1245	0.1350	0.1050	0.1159	9,386,548	+0.01(+8.22%)
Oct 11, 2023	0.1080	0.1144	0.1042	0.1071	2,095,343	+0.00(+2.49%)
Oct 10, 2023	0.1100	0.1097	0.1032	0.1045	974,338	-0.00(-3.60%)
Oct 09, 2023	0.1200	0.1199	0.1020	0.1084	2,614,105	-0.01(-9.82%)
Oct 06, 2023	0.1220	0.1220	0.1135	0.1202	594,918	-0.00(-0.66%)
Oct 05, 2023	0.1115	0.1251	0.1114	0.1210	1,322,989	+0.01(+5.22%)
Oct 04, 2023	0.1111	0.1200	0.1005	0.1150	2,054,835	+0.00(+2.04%)
Oct 03, 2023	0.1240	0.1240	0.1103	0.1127	798,235	-0.01(-5.21%)
Oct 02, 2023	0.1240	0.1240	0.1160	0.1189	253,548	-0.00(-0.50%)
Sep 29, 2023	0.1125	0.1250	0.1120	0.1195	949,869	+0.00(+4.37%)
Sep 28, 2023	0.1131	0.1190	0.1116	0.1145	328,935	+0.00(+3.90%)
Sep 27, 2023	0.1150	0.1150	0.1101	0.1102	327,241	-0.00(-3.33%)
Sep 26, 2023	0.1200	0.1200	0.1110	0.1140	509,476	+0.00(+1.69%)
Sep 25, 2023	0.1100	0.1294	0.1121	0.1121	1,612,864	-0.00(-0.97%)
Sep 22, 2023	0.1200	0.1220	0.1083	0.1132	1,071,475	-0.01(-8.93%)
Sep 21, 2023	0.1071	0.1299	0.1071	0.1243	753,852	+0.01(+12.59%)
Sep 20, 2023	0.1139	0.1150	0.1060	0.1104	2,011,872	-0.00(-4.17%)
Sep 19, 2023	0.1214	0.1274	0.1117	0.1152	918,930	-0.01(-5.03%)
Sep 18, 2023	0.1282	0.1301	0.1165	0.1213	1,341,442	-0.02(-14.03%)
Sep 15, 2023	0.1250	0.1479	0.1205	0.1411	5,124,656	+0.02(+16.04%)
Sep 14, 2023	0.1182	0.1245	0.1170	0.1216	608,191	+0.00(+3.93%)
Sep 13, 2023	0.1215	0.1280	0.1150	0.1170	825,685	-0.00(-1.35%)
Sep 12, 2023	0.1300	0.1340	0.1120	0.1186	1,579,537	-0.01(-6.32%)
Sep 11, 2023	0.1380	0.1450	0.1220	0.1266	656,651	-0.01(-4.81%)
Sep 08, 2023	0.1347	0.1356	0.1301	0.1330	562,071	+0.01(+4.64%)
Sep 07, 2023	0.1492	0.1567	0.1250	0.1271	3,123,931	-0.02(-13.06%)
Sep 06, 2023	0.1456	0.1555	0.1420	0.1462	1,416,943	-0.00(-2.60%)
Sep 05, 2023	0.1630	0.1630	0.1404	0.1501	878,266	-0.01(-7.46%)