Financial News
Anaergia Inc (OP:ANRGF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.6700 | 0 | -0.01(-0.76%) | |||
| Apr 15, 2025 | 0.6751 | 0 | +0.03(+4.47%) | |||
| Apr 09, 2025 | 0.6462 | 0 | -0.03(-4.98%) | |||
| Apr 04, 2025 | 0.6801 | 0 | +0.06(+9.69%) | |||
| Apr 03, 2025 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,075 | -0.03(-4.83%) |
| Apr 01, 2025 | 0.6515 | 0 | +0.06(+10.42%) | |||
| Mar 31, 2025 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 3,000 | -0.09(-13.86%) |
| Mar 25, 2025 | 0.6849 | 0 | -0.02(-2.16%) | |||
| Mar 24, 2025 | 0.7000 | 0.7000 | 0.6973 | 0.7000 | 2,857 | +0.00(+0.00%) |
| Mar 21, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 600 | -0.02(-2.78%) |
| Mar 20, 2025 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 16,000 | -0.02(-2.60%) |
| Mar 18, 2025 | 0.7392 | 0 | +0.03(+4.11%) | |||
| Mar 17, 2025 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 14,000 | +0.02(+2.85%) |
| Mar 12, 2025 | 0.6903 | 44 | +0.02(+2.89%) | |||
| Mar 11, 2025 | 0.6600 | 0.6709 | 0.6600 | 0.6709 | 3,000 | +0.02(+3.22%) |
| Mar 10, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 | -0.07(-9.45%) |
| Mar 07, 2025 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 200 | -0.05(-6.80%) |
| Mar 06, 2025 | 0.6700 | 0.7702 | 0.6700 | 0.7702 | 3,000 | +0.13(+20.48%) |
| Mar 05, 2025 | 0.6393 | 0.6393 | 0.6300 | 0.6393 | 1,900 | +0.02(+3.11%) |
| Mar 04, 2025 | 0.6294 | 0.6336 | 0.5719 | 0.6200 | 217,405 | -0.07(-10.14%) |
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.
