Anaergia Inc (PK) Historical Data - ANRGF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Anaergia Inc (PK) (ANRGF)
Anaergia Inc (PK) (ANRGF) Historical

Anaergia Inc (PK) (ANRGF)

0.73

0.00

(0.00%)

Closed February 09 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.03	-3.94736842105	0.76	1.09	0.71	29771	0.74718918	CS
12	0.0216	3.04912478826	0.7084	1.09	0.5	49337	0.65307304	CS
26	0.4295	142.928452579	0.3005	1.09	0.006	42453	0.64856081	CS
52	0.5033	222.011468902	0.2267	1.09	0.006	30800	0.58453611	CS
156	-11.11659	-93.8378892154	11.84659	11.84659	0.006	15252	1.38738753	CS
260	-3.02	-80.5333333333	3.75	20.11	0.006	14043	1.57659667	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738967280	0.73	0	0.00	0.73	0.73	0.73	0
1738880880	0.73	0	0.00	0.73	0.73	0.73	0
1738794480	0.73	0	0.00	0.73	0.73	0.73	0
1738708080	0.73	0	0.00	0.73	0.73	0.73	0
1738621680	0.73	0	0.00	0.73	0.73	0.73	0
1738362480	0.73	0	0.00	0.73	0.73	0.73	0
1738276080	0.73	0.01	1.39	0.73	0.73	0.73	80750
1738189680	0.72	0	0.00	0.72	0.72	0.72	0
1738103280	0.72	-0.0318	-4.23	0.72	0.72	0.72	391
1738016820	0.7518	0.0418	5.89	0.71	0.7588	0.71	7800
1737757440	0.71	-0.04	-5.33	0.71	0.71	0.71	307
1737671220	0.75	-0.01	-1.32	0.76	0.76	0.75	18000
1737584640	0.76	-0.09	-10.59	0.76	0.76	0.76	3700
1737498540	0.85	0.09	11.84	0.85	0.85	0.85	3000
1737152520	0.76	0	0.00	0.76	0.76	0.76	0
1737066120	0.76	0	0.00	0.76	0.76	0.76	0
1736979720	0.76	0.031	4.25	1.09	1.09	0.76	121570
1736893320	0.729	0	0.00	0.729	0.729	0.729	0
1736806920	0.729	0	0.00	0.729	0.729	0.729	0
1736547720	0.729	0.0638	9.59	0.76	0.76	0.729	32422
1736375340	0.6652	-0.0148	-2.18	0.6582	0.6652	0.6582	5000
1736288940	0.68	0.0197	2.98	0.51	0.68	0.51	10122
1736202180	0.6603	0	0.00	0.6603	0.6603	0.6603	0
1735942980	0.6603	0.0203	3.17	0.6603	0.6603	0.6603	1000
1735856760	0.64	0	0.00	0.64	0.64	0.64	0
1735683960	0.64	0.02	3.23	0.6165	0.64	0.6165	840715
1735597740	0.62	0.02	3.33	0.62	0.62	0.62	309
1735338000	0.6	-0.02	-3.23	0.6	0.6	0.6	77794
1735252020	0.62	0.0635	11.41	0.5	0.65	0.5	1668
1735078800	0.5565	0	0.00	0.5565	0.5565	0.5565	0
1734992400	0.5565	-0.1935	-25.80	0.5565	0.5565	0.5565	600
1734733200	0.75	0.1800001	31.58	0.75	0.75	0.75	2200
1734646800	0.5699999	0.0099999	1.79	0.5548999	0.5699999	0.55	22800
1734560760	0.56	0	0.00	0.56	0.56	0.56	0
1734474360	0.56	-0.04	-6.67	0.55	0.56	0.55	11000
1734388140	0.6	-0.02	-3.23	0.5951999	0.6	0.5951999	4005
1734128880	0.62	0	0.00	0.62	0.62	0.62	0
1734042480	0.62	-0.01	-1.59	0.615	0.62	0.615	8003
1733955900	0.63	0.0288	4.79	0.6251	0.63	0.6251	77500
1733869200	0.6012	0.0512	9.31	0.6012	0.6012	0.6012	100
1733782800	0.55	0	0.00	0.55	0.55	0.55	0
1733523600	0.55	-0.022	-3.85	0.55	0.55	0.55	6060
1733437500	0.5719999	-0.103	-15.26	0.6	0.6	0.5719999	58433
1733350980	0.675	0	0.00	0.675	0.675	0.675	0
1733264580	0.675	0	0.00	0.675	0.675	0.675	0
1733178180	0.675	0	0.00	0.675	0.675	0.675	4500
1732919160	0.675	0	0.00	0.675	0.675	0.675	0
1732746360	0.675	0	0.00	0.675	0.675	0.675	0
1732659960	0.675	0	0.00	0.675	0.675	0.675	0
1732573560	0.675	0.025	3.85	0.675	0.675	0.675	6200
1732314000	0.65	0.01	1.56	0.64	0.65	0.61	157041
1732227900	0.64	-0.0486	-7.06	0.64	0.64	0.64	6111
1732141740	0.6886	-0.0196	-2.77	0.68	0.6886	0.68	9400
1732054860	0.7082	0	0.00	0.7082	0.7082	0.7082	0
1731968460	0.7082	0	0.00	0.7082	0.7082	0.7082	0
1731709260	0.7082	-0.0018	-0.25	0.7084	0.7084	0.7082	290
1731622800	0.71	0.01	1.43	0.71	0.71	0.71	3500
1731536760	0.7	-0.03	-4.11	0.7	0.7	0.7	4700
1731450480	0.73	0.01	1.39	0.65	0.73	0.65	128477
1731363600	0.72	0	0.00	0.72	0.72	0.72	0

Agf American Growth Clas...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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