ANRG

Anaergia Historical Data - ANRG

Stock Name Stock Symbol Market Stock Type
Anaergia Inc ANRG Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.06 -0.66% 9.00 15:10:13
Open Price Low Price High Price Close Price Previous Close
9.01 8.90 9.28 9.00 9.06
more quote information »

ANRG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0210.188.659.4177,867-1.02-10.18%
1 Month8.9410.888.659.8467,3950.060.67%
3 Months6.9311.176.038.7493,5782.0729.87%
6 Months13.9113.915.358.77125,370-4.91-35.3%
1 Year20.9826.765.3511.87101,888-11.98-57.1%
3 Years13.9326.765.3513.26107,342-4.93-35.39%
5 Years13.9326.765.3513.26107,342-4.93-35.39%

ANRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 9.00 -0.06 -0.66% 9.01 9.28 8.90 31,890
Sep 27 2022 9.06 0.13 1.46% 8.93 9.50 8.93 61,229
Sep 26 2022 8.93 0.06 0.68% 8.85 9.23 8.75 28,459
Sep 23 2022 8.87 -1.06 -10.67% 9.44 9.55 8.65 111,554
Sep 22 2022 9.93 0.01 0.1% 10.15 10.18 9.75 91,458
Sep 21 2022 9.92 -0.08 -0.8% 10.02 10.15 9.70 96,636
Sep 20 2022 10.00 -0.40 -3.85% 10.25 10.26 9.56 68,207
Sep 19 2022 10.40 0.10 0.97% 10.30 10.47 10.16 53,871
Sep 16 2022 10.30 -0.49 -4.54% 10.57 10.60 10.17 108,117
Sep 15 2022 10.79 -0.03 -0.28% 10.81 10.88 10.30 146,166
Sep 14 2022 10.82 0.57 5.56% 10.41 10.88 10.20 47,758
Sep 13 2022 10.25 -0.14 -1.35% 10.47 10.47 10.08 45,187
Sep 12 2022 10.39 0.31 3.08% 10.01 10.45 10.00 27,631
Sep 09 2022 10.08 0.28 2.86% 9.89 10.31 9.89 52,684
Sep 08 2022 9.80 0.46 4.93% 9.35 9.80 9.35 49,804
Sep 07 2022 9.34 0.39 4.36% 8.95 9.38 8.90 35,593
Sep 06 2022 8.95 -0.13 -1.43% 9.07 9.31 8.87 22,021
Sep 02 2022 9.08 0.06 0.67% 9.02 9.53 8.85 63,406
Sep 01 2022 9.02 -0.54 -5.65% 9.27 9.29 8.80 51,256
Aug 31 2022 9.56 0.62 6.94% 8.94 9.79 8.89 119,464
Aug 30 2022 8.94 0.44 5.18% 8.43 9.08 8.40 38,322
Aug 29 2022 8.50 -0.41 -4.6% 8.89 8.95 8.26 67,033
See More Historical Prices »
Your Recent History
TSX
ANRG
Anaergia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220929 05:01:28