Financial News
Anaergia Inc (OP:ANRGF)
0.9300
-0.0700
(-7.00%)
Streaming Delayed Price
Updated: 10:07 AM EDT, Aug 8, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 08, 2025 | 0.9874 | 0.9877 | 0.9300 | 0.9300 | 134,140 | -0.07(-7.00%) |
| Aug 06, 2025 | 1.000 | 0 | +0.02(+2.04%) | |||
| Aug 05, 2025 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,800 | +0.03(+3.16%) |
| Jul 31, 2025 | 0.9500 | 0 | -0.04(-4.04%) | |||
| Jul 30, 2025 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 400 | -0.01(-1.00%) |
| Jul 29, 2025 | 0.9900 | 1.010 | 0.9900 | 1.000 | 13,200 | +0.00(+0.00%) |
| Jul 28, 2025 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 | +0.00(+0.00%) |
| Jul 25, 2025 | 1.000 | 1.000 | 1.000 | 1.000 | 15,300 | -0.01(-0.99%) |
| Jul 23, 2025 | 1.010 | 0 | +0.02(+2.03%) | |||
| Jul 17, 2025 | 0.9899 | 0 | -0.01(-0.86%) | |||
| Jul 15, 2025 | 0.9985 | 0 | +0.02(+1.89%) | |||
| Jul 14, 2025 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,300 | +0.02(+2.08%) |
| Jul 11, 2025 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 | +0.01(+1.05%) |
| Jul 09, 2025 | 0.9500 | 500 | +0.00(+0.00%) | |||
| Jul 08, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,300 | -0.03(-3.18%) |
| Jun 30, 2025 | 0.9700 | 0.9700 | 0.9700 | 0.9812 | 600 | -0.02(-1.88%) |
| Jun 25, 2025 | 1.000 | 0 | -0.01(-0.94%) | |||
| Jun 24, 2025 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | -0.02(-1.99%) |
| Jun 23, 2025 | 0.9091 | 1.100 | 0.9091 | 1.030 | 4,900 | +0.00(+0.00%) |
| Jun 20, 2025 | 1.024 | 1.030 | 1.024 | 1.030 | 4,800 | -0.01(-0.96%) |
| Jun 18, 2025 | 1.040 | 1.073 | 1.040 | 1.040 | 1,492 | -0.01(-0.95%) |
| Jun 17, 2025 | 1.050 | 1.050 | 1.050 | 1.050 | 5,111 | +0.00(+0.01%) |
| Jun 16, 2025 | 1.000 | 1.050 | 1.000 | 1.050 | 5,908 | +0.04(+3.95%) |
| Jun 13, 2025 | 1.030 | 1.030 | 1.010 | 1.010 | 4,506 | -0.02(-1.94%) |
| Jun 12, 2025 | 1.020 | 1.030 | 1.020 | 1.030 | 13,610 | +0.01(+0.98%) |
| Jun 11, 2025 | 1.020 | 1.020 | 1.020 | 1.020 | 500 | -0.03(-2.86%) |
| Jun 09, 2025 | 1.050 | 0 | +0.05(+5.00%) | |||
| Jun 06, 2025 | 0.9700 | 1.000 | 0.9700 | 1.000 | 5,501 | +0.10(+11.11%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
