ADVFN Logo

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.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ANRG Anaergia Inc

0.265
0.01 (3.92%)
Last Updated: 07:37:06
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Anaergia Inc ANRG Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
0.01 3.92% 0.265 07:37:06
Open Price Low Price High Price Close Price Previous Close
0.265 0.26 0.265 0.255
more quote information »

ANRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.270.250.265460178,4820.0051.92%
1 Month0.3050.3350.250.277252256,350-0.04-13.11%
3 Months0.3550.480.250.316779944,278-0.09-25.35%
6 Months0.832.080.250.8507245123,607-0.565-68.07%
1 Year4.396.120.252.05147,629-4.13-93.96%
3 Years13.9326.760.257.38122,167-13.67-98.1%
5 Years13.9326.760.257.38122,167-13.67-98.1%

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

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com