Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Anaergia Inc | ANRG | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.285 | 0.285 | 0.285 | 0.28 |
ANRG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.245 | 0.285 | 0.245 | 0.2684564 | 17,741 | 0.04 | 16.33% |
1 Month | 0.275 | 0.295 | 0.23 | 0.2722822 | 26,706 | 0.01 | 3.64% |
3 Months | 0.25 | 0.33 | 0.195 | 0.267234 | 43,850 | 0.035 | 14.00% |
6 Months | 0.34 | 0.38 | 0.195 | 0.2665727 | 66,915 | -0.055 | -16.18% |
1 Year | 3.08 | 3.10 | 0.195 | 0.9202523 | 127,145 | -2.80 | -90.75% |
3 Years | 13.93 | 26.76 | 0.195 | 6.93 | 116,091 | -13.65 | -97.95% |
5 Years | 13.93 | 26.76 | 0.195 | 6.93 | 116,091 | -13.65 | -97.95% |
ANRG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 4,000 |
Mar 26 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.27 | 23,557 |
Mar 25 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.28 | 0.27 | 10,500 |
Mar 22 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.27 | 0.26 | 23,150 |
Mar 21 2024 | 0.255 | 0.00 | 0.00% | 0.245 | 0.26 | 0.245 | 27,500 |
Mar 20 2024 | 0.255 | 0.01 | 4.08% | 0.245 | 0.255 | 0.245 | 5,526 |
Mar 19 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.23 | 32,300 |
Mar 18 2024 | 0.25 | -0.005 | -1.96% | 0.24 | 0.255 | 0.24 | 17,511 |
Mar 15 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.25 | 17,250 |
Mar 14 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 8,472 |
Mar 13 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.28 | 0.24 | 114,193 |
Mar 12 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 11,972 |
Mar 11 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 1,000 |
Mar 08 2024 | 0.285 | 0.015 | 5.56% | 0.275 | 0.285 | 0.275 | 5,605 |
Mar 07 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.275 | 0.27 | 5,800 |
Mar 06 2024 | 0.275 | -0.01 | -3.51% | 0.29 | 0.29 | 0.275 | 39,418 |
Mar 05 2024 | 0.285 | 0.005 | 1.79% | 0.28 | 0.295 | 0.28 | 100,502 |
Mar 04 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.295 | 0.28 | 29,330 |
Mar 01 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 31,280 |
Feb 29 2024 | 0.285 | 0.005 | 1.79% | 0.275 | 0.295 | 0.27 | 25,250 |
Feb 28 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.27 | 15,785 |