ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Anaergia Inc

Anaergia Inc (ANRG)

0.91
0.01
(1.11%)
Closed 12 December 8:12AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.01-1.086956521740.920.940.76725260.85200529CS
4-0.06-6.185567010310.971.10.76612290.93419803CS
120.2844.44444444440.631.180.51880910.86262355CS
260.615208.4745762710.2951.180.24717510.70276526CS
520.655256.8627450980.2551.180.195543910.55367873CS
156-19.75-95.595353339820.6620.660.1951038384.3708162CS
260-13.02-93.467336683413.9326.760.1951032706.28761121CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17339568000.910.011.110.940.940.8728029
17338704000.90.044.650.860.910.8682403
17337840000.860.113.160.790.90.7961000
17335248000.76-0.08-9.520.840.840.7637940
17334384000.84-0.05-5.620.90.910.8156797
17333520000.89-0.03-3.260.920.920.8924490
17332656000.92-0.01-1.080.950.950.9116939
17331792000.930.011.090.950.950.9210018
17329200000.92-0.03-3.16110.9240311
17328336000.95-0.03-3.060.990.990.9443126
17327472000.980.011.031.11.10.9565497
17326608000.970.033.190.920.970.915000
17325744000.94-0.06-6.00110.993330
173231520010.111.110.8710.84248067
17322288000.9-0.03-3.230.920.920.8648241
17321424000.93-0.01-1.060.940.980.9128020
17320560000.94-0.03-3.090.930.950.9123957
17319696000.970.033.190.9510.9432841
17317104000.94-0.06-6.001.041.050.91126967
17316240001-0.08-7.4111.070.9724482
17315376001.080.065.880.971.090.9755145
17314512001.020.010.991.011.040.86142594
17313648001.01-0.01-0.980.981.020.9628468
17311056001.02-0.03-2.861.051.050.9842332
17310192001.05-0.05-4.551.11.11.0525540
17309328001.10.010.921.061.11.0636608
17308464001.090.032.831.071.11.01103635
17307600001.060.021.921.061.091.0445610
17304972001.0400.001.031.040.9734510
17304108001.04-0.04-3.701.061.081.01317152
17303244001.0800.001.051.081.0510029
17302380001.0800.001.081.12999991.05302855
17301516001.080.065.881.11.10.97160140
17298924001.02-0.1-8.931.061.161360199
17298060001.120.1212.001.051.181.05190475
172971960010.099.890.9510.9427710
17296332000.91-0.02-2.150.940.940.9111725
17295468000.93-0.04-4.120.970.970.9318353
17292876000.970.044.300.960.970.9524300
17292012000.930.022.200.890.950.8934765
17291148000.910.044.600.860.920.8328412
17290284000.87-0.08-8.420.970.970.8721708
17286828000.950.055.560.910.960.9194057
17285964000.90.067.140.840.910.8199999122087
17285100000.840.1318.310.80.850.74249564
17284236000.710.069.230.650.730.65239581
17283372000.650.034.840.630.650.6334337
17280780000.620.023.330.60.640.697439
17279916000.60.03000015.260.590.610.5869541
17279052000.56999990.02999995.560.540.580.54316896
17278188000.54-0.01-1.820.560.560.53250855
17277324000.55-0.02-3.510.550.560.55110900
17274732000.5699999-0.02-3.390.60.620.569999942356
17273868000.590.02000013.510.590.590.55128500
17273004000.5699999-0.01-1.720.560.590.567503
17272140000.580.047.410.56999990.590.54154399
17271276000.54-0.04-6.900.56999990.56999990.51137800
17268684000.58-0.02-3.330.60.610.5883629
17267820000.600.000.620.620.614000
17266956000.600.000.630.640.5813730
17266092000.6-0.01-1.640.640.640.59192102
17265228000.610.04000017.020.580.650.58452039
17262636000.5699999-0.01-1.720.590.590.557270
17261772000.58-0.02-3.330.580.60.5668002

Your Recent History

Delayed Upgrade Clock