Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX:ANRG)

0.9800 +0.0900 (+10.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.9000 1.050 0.9000 0.9800 1,594,003 +0.09(+10.11%)
Apr 17, 2025 0.8900 0 -0.02(-2.20%)
Apr 16, 2025 0.8900 0.9800 0.8800 0.9100 10,500 +0.01(+1.11%)
Apr 15, 2025 0.9300 0.9300 0.9000 0.9000 14,703 -0.03(-3.23%)
Apr 14, 2025 0.9700 0.9700 0.9300 0.9300 18,036 +0.01(+1.09%)
Apr 11, 2025 0.9000 0.9300 0.8900 0.9200 22,160 +0.01(+1.10%)
Apr 10, 2025 0.9800 0.9800 0.9000 0.9100 64,649 -0.09(-9.00%)
Apr 09, 2025 0.9500 1.010 0.8800 1.000 126,085 +0.07(+7.53%)
Apr 08, 2025 0.9400 0.9400 0.9000 0.9300 17,702 +0.00(+0.00%)
Apr 07, 2025 1.000 1.000 0.9000 0.9300 9,935 -0.05(-5.10%)
Apr 04, 2025 0.8600 1.010 0.7500 0.9800 198,790 +0.12(+13.95%)
Apr 03, 2025 0.9000 0.9200 0.8600 0.8600 25,939 -0.02(-2.27%)
Apr 02, 2025 0.9000 0.9200 0.8800 0.8800 42,310 -0.03(-3.30%)
Apr 01, 2025 1.000 1.000 0.8700 0.9100 107,773 -0.09(-9.00%)
Mar 31, 2025 0.9100 1.000 0.8800 1.000 43,133 +0.09(+9.89%)
Mar 28, 2025 0.9300 0.9500 0.9100 0.9100 36,534 -0.02(-2.15%)
Mar 27, 2025 0.9300 0.9500 0.9100 0.9300 19,866 +0.00(+0.00%)
Mar 26, 2025 0.9700 0.9700 0.9300 0.9300 8,607 -0.05(-5.10%)
Mar 25, 2025 0.9400 0.9800 0.9400 0.9800 6,007 +0.00(+0.00%)
Mar 24, 2025 0.9700 0.9800 0.9700 0.9800 15,134 -0.01(-1.01%)
Mar 21, 2025 1.010 1.010 0.9900 0.9900 2,219 -0.01(-1.00%)
Mar 20, 2025 1.010 1.020 0.9900 1.000 3,611 +0.00(+0.00%)
Mar 19, 2025 1.040 1.040 0.9600 1.000 18,200 -0.05(-4.76%)
Mar 18, 2025 1.000 1.060 0.9900 1.050 96,850 +0.04(+3.96%)
Mar 17, 2025 0.9500 1.020 0.9500 1.010 48,314 +0.06(+6.32%)
Mar 14, 2025 0.9500 0.9500 0.9500 0.9500 27,500 +0.00(+0.00%)
Mar 13, 2025 0.9800 0.9800 0.9300 0.9500 27,452 -0.05(-5.00%)
Mar 12, 2025 1.000 1.010 0.9900 1.000 10,881 +0.01(+1.01%)
Mar 11, 2025 0.9500 1.020 0.9500 0.9900 11,040 +0.06(+6.45%)
Mar 10, 2025 1.000 1.000 0.9200 0.9300 14,210 -0.06(-6.06%)
Mar 07, 2025 1.020 1.020 0.9500 0.9900 17,177 -0.02(-1.98%)
Mar 06, 2025 0.9700 1.030 0.9600 1.010 12,998 +0.06(+6.32%)
Mar 05, 2025 0.9200 0.9500 0.9000 0.9500 73,000 +0.04(+4.40%)
Mar 04, 2025 0.9500 0.9500 0.8300 0.9100 164,240 -0.06(-6.19%)
Mar 03, 2025 1.000 1.020 0.9500 0.9700 50,585 -0.04(-3.96%)
Feb 28, 2025 1.000 1.050 0.9900 1.010 31,906 -0.01(-0.98%)
Feb 27, 2025 1.030 1.060 1.010 1.020 23,125 +0.00(+0.00%)
Feb 26, 2025 1.040 1.040 1.000 1.020 9,458 -0.02(-1.92%)
Feb 25, 2025 1.060 1.090 1.000 1.040 95,206 -0.01(-0.95%)
Feb 24, 2025 1.090 1.100 1.030 1.050 21,101 +0.00(+0.00%)
Feb 21, 2025 1.100 1.120 1.040 1.050 36,506 -0.05(-4.55%)
Feb 20, 2025 1.030 1.100 1.020 1.100 53,536 +0.07(+6.80%)
Feb 19, 2025 1.070 1.070 0.9900 1.030 47,163 -0.02(-1.90%)
Feb 18, 2025 1.090 1.130 1.050 1.050 88,154 -0.09(-7.89%)
Feb 14, 2025 1.140 0 +0.01(+0.88%)
Feb 13, 2025 1.130 1.180 1.090 1.130 57,284 -0.01(-0.88%)
Feb 12, 2025 1.160 1.160 1.130 1.140 13,519 +0.00(+0.00%)
Feb 11, 2025 1.170 1.170 1.120 1.140 25,004 -0.03(-2.56%)
Feb 10, 2025 1.130 1.180 1.110 1.170 70,024 +0.01(+0.86%)
Feb 07, 2025 1.110 1.180 1.110 1.160 42,778 +0.04(+3.57%)
Feb 06, 2025 1.100 1.150 1.100 1.120 31,675 +0.01(+0.90%)
Feb 05, 2025 1.110 1.140 1.100 1.110 27,491 -0.03(-2.63%)
Feb 04, 2025 1.100 1.150 1.090 1.140 75,110 +0.04(+3.64%)
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.