Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Anaergia Inc | ANRG | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.265 | 0.26 | 0.265 | 0.255 |
ANRG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.26 | 0.27 | 0.25 | 0.2654601 | 78,482 | 0.005 | 1.92% |
1 Month | 0.305 | 0.335 | 0.25 | 0.2772522 | 56,350 | -0.04 | -13.11% |
3 Months | 0.355 | 0.48 | 0.25 | 0.3167799 | 44,278 | -0.09 | -25.35% |
6 Months | 0.83 | 2.08 | 0.25 | 0.8507245 | 123,607 | -0.565 | -68.07% |
1 Year | 4.39 | 6.12 | 0.25 | 2.05 | 147,629 | -4.13 | -93.96% |
3 Years | 13.93 | 26.76 | 0.25 | 7.38 | 122,167 | -13.67 | -98.1% |
5 Years | 13.93 | 26.76 | 0.25 | 7.38 | 122,167 | -13.67 | -98.1% |
ANRG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 Nov 2023 | 0.255 | -0.015 | -5.56% | 0.255 | 0.26 | 0.25 | 51,801 |
29 Nov 2023 | 0.27 | 0.00 | 0.0% | 0.255 | 0.27 | 0.255 | 42,800 |
28 Nov 2023 | 0.27 | 0.01 | 3.85% | 0.255 | 0.27 | 0.255 | 176,610 |
25 Nov 2023 | 0.26 | -0.005 | -1.89% | 0.26 | 0.27 | 0.26 | 79,700 |
24 Nov 2023 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.26 | 41,500 |
23 Nov 2023 | 0.26 | -0.005 | -1.89% | 0.265 | 0.27 | 0.26 | 31,507 |
22 Nov 2023 | 0.265 | 0.00 | 0.0% | 0.27 | 0.27 | 0.265 | 47,000 |
21 Nov 2023 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.25 | 23,136 |
18 Nov 2023 | 0.26 | -0.01 | -3.7% | 0.265 | 0.27 | 0.26 | 42,500 |
17 Nov 2023 | 0.27 | 0.00 | 0.0% | 0.27 | 0.275 | 0.265 | 44,305 |
16 Nov 2023 | 0.27 | -0.02 | -6.9% | 0.29 | 0.295 | 0.255 | 74,010 |
15 Nov 2023 | 0.29 | -0.005 | -1.69% | 0.295 | 0.33 | 0.285 | 79,301 |
14 Nov 2023 | 0.295 | 0.02 | 7.27% | 0.29 | 0.31 | 0.29 | 25,103 |
11 Nov 2023 | 0.275 | 0.00 | 0.0% | 0.27 | 0.285 | 0.27 | 48,602 |
10 Nov 2023 | 0.275 | -0.045 | -14.06% | 0.29 | 0.295 | 0.27 | 167,150 |
09 Nov 2023 | 0.32 | 0.01 | 3.23% | 0.325 | 0.33 | 0.285 | 15,155 |
08 Nov 2023 | 0.31 | -0.015 | -4.62% | 0.315 | 0.315 | 0.28 | 39,922 |
07 Nov 2023 | 0.325 | -0.005 | -1.52% | 0.325 | 0.335 | 0.32 | 18,998 |
04 Nov 2023 | 0.33 | 0.005 | 1.54% | 0.33 | 0.33 | 0.305 | 13,911 |
03 Nov 2023 | 0.325 | 0.005 | 1.56% | 0.305 | 0.33 | 0.30 | 63,980 |
02 Nov 2023 | 0.32 | 0.01 | 3.23% | 0.30 | 0.34 | 0.30 | 20,368 |
01 Nov 2023 | 0.31 | 0.02 | 6.9% | 0.325 | 0.38 | 0.285 | 125,142 |
31 Oct 2023 | 0.29 | 0.01 | 3.57% | 0.29 | 0.32 | 0.27 | 32,665 |