Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX: ANRG )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 0.4900 0.4900 0.4500 0.4900 29,561 -0.01(-2.00%)
Aug 22, 2024 0.5000 0.5000 0.4900 0.5000 15,501 +0.00(+0.00%)
Aug 21, 2024 0.4900 0.5300 0.4750 0.5000 107,100 +0.01(+1.01%)
Aug 20, 2024 0.5400 0.5500 0.4950 0.4950 107,320 -0.07(-13.16%)
Aug 19, 2024 0.5700 0.5900 0.5600 0.5700 65,620 -0.03(-5.00%)
Aug 16, 2024 0.6300 0.6300 0.5400 0.6000 55,725 +0.03(+5.26%)
Aug 15, 2024 0.6500 0.6500 0.5600 0.5700 62,796 -0.05(-8.06%)
Aug 14, 2024 0.6200 0.6700 0.5600 0.6200 24,965 -0.02(-3.13%)
Aug 13, 2024 0.5600 0.6800 0.5600 0.6400 78,377 +0.05(+8.47%)
Aug 12, 2024 0.5000 0.5900 0.4800 0.5900 300,453 +0.10(+20.41%)
Aug 09, 2024 0.4800 0.4900 0.4700 0.4900 10,778 +0.01(+2.08%)
Aug 08, 2024 0.5000 0.5500 0.4800 0.4800 12,835 +0.01(+3.23%)
Aug 07, 2024 0.5300 0.5800 0.4600 0.4650 85,620 -0.08(-13.89%)
Aug 06, 2024 0.4800 0.5500 0.4300 0.5400 182,945 +0.11(+24.14%)
Aug 02, 2024 0.4350 0 +0.03(+8.75%)
Aug 01, 2024 0.3600 0.4050 0.3600 0.4000 201,780 +0.05(+14.29%)
Jul 31, 2024 0.3250 0.3500 0.3250 0.3500 61,996 +0.01(+4.48%)
Jul 30, 2024 0.3400 0.3400 0.3350 0.3350 78,744 +0.01(+1.52%)
Jul 29, 2024 0.3200 0.3400 0.3200 0.3300 30,091 +0.02(+4.76%)
Jul 26, 2024 0.3150 0.3200 0.3000 0.3150 7,700 -0.01(-1.56%)
Jul 25, 2024 0.3300 0.3300 0.3050 0.3200 6,515 -0.01(-3.03%)
Jul 24, 2024 0.3300 0.3500 0.3150 0.3300 18,739 +0.01(+3.13%)
Jul 23, 2024 0.3050 0.3200 0.3000 0.3200 17,800 +0.03(+8.47%)
Jul 22, 2024 0.3050 0.3050 0.2900 0.2950 65,519 -0.02(-4.84%)
Jul 19, 2024 0.3200 0.3200 0.3100 0.3100 8,501 +0.00(+0.00%)
Jul 18, 2024 0.3150 0.3200 0.3100 0.3100 3,500 +0.00(+0.00%)
Jul 17, 2024 0.3150 0.3150 0.3000 0.3100 9,500 -0.01(-1.59%)
Jul 16, 2024 0.3050 0.3300 0.3000 0.3150 21,054 -0.01(-3.08%)
Jul 15, 2024 0.3150 0.3350 0.2850 0.3250 103,795 +0.02(+4.84%)
Jul 12, 2024 0.3600 0.3600 0.3100 0.3100 52,627 -0.01(-3.13%)
Jul 11, 2024 0.3300 0.3300 0.2900 0.3200 91,691 +0.01(+3.23%)
Jul 10, 2024 0.2800 0.3300 0.2800 0.3100 169,113 +0.06(+24.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.