Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.112026 | -0.017452 | -13.48% | 0.134827 | 0.135561 | 0.110822 | 1,186,695.00 |
| May 18 2024 | 0.129478 | -0.000497 | -0.38% | 0.074568 | 0.150446 | 0.074522 | 1,090,462.00 |
| May 17 2024 | 0.129975 | -0.014184 | -9.84% | 0.072708 | 0.150891 | 0.072708 | 1,084,527.00 |
| May 16 2024 | 0.14416 | 0.027349 | 23.41% | 0.073697 | 0.147253 | 0.073539 | 1,124,669.00 |
| May 15 2024 | 0.116811 | 0.004612 | 4.11% | 0.068942 | 0.14854 | 0.068926 | 1,133,160.00 |
| May 14 2024 | 0.112198 | -0.031137 | -21.72% | 0.135176 | 0.140057 | 0.103148 | 1,088,675.00 |
| May 13 2024 | 0.143335 | 0.026803 | 23.00% | 0.171816 | 1.05 | 0.102919 | 1,698,517.00 |
| May 12 2024 | 0.116532 | 0.005825 | 5.26% | 0.102319 | 0.141582 | 0.102319 | 1,084,711.00 |
| May 11 2024 | 0.110708 | 0.00469 | 4.42% | 0.06843 | 0.139879 | 0.068407 | 1,173,171.00 |
| May 10 2024 | 0.106018 | -0.000967 | -0.90% | 0.107059 | 0.173337 | 0.070604 | 1,167,481.00 |
| May 09 2024 | 0.106985 | 0.006473 | 6.44% | 0.100794 | 0.170582 | 0.100794 | 1,165,556.00 |
| May 08 2024 | 0.100512 | -0.04525 | -31.04% | 0.171816 | 0.173519 | 0.10049 | 1,062,946.00 |
| May 07 2024 | 0.145762 | -0.003897 | -2.60% | 0.125694 | 0.159205 | 0.106405 | 1,026,416.00 |
| May 06 2024 | 0.149659 | -0.011558 | -7.17% | 0.180364 | 2.70 | 0.088823 | 1,475,705.00 |
| May 05 2024 | 0.161217 | 0.021149 | 15.10% | 0.161748 | 0.177545 | 0.118803 | 909,310.00 |
| May 04 2024 | 0.140068 | -0.025521 | -15.41% | 0.07077 | 0.179453 | 0.070714 | 981,126.00 |
| May 03 2024 | 0.165589 | 0.025525 | 18.22% | 0.107504 | 0.186314 | 0.099033 | 884,861.00 |
| May 02 2024 | 0.140063 | 0.031582 | 29.11% | 0.170593 | 0.187909 | 0.097488 | 983,564.00 |
| May 01 2024 | 0.108481 | 0.021708 | 25.02% | 0.068784 | 0.202536 | 0.068784 | 820,118.00 |
| Apr 30 2024 | 0.086774 | -0.12343 | -58.72% | 0.072024 | 0.206845 | 0.071934 | 822,574.00 |
| Apr 29 2024 | 0.210204 | 0.10602 | 101.76% | 0.180364 | 2.59 | 0.085997 | 1,881,415.00 |
| Apr 28 2024 | 0.104184 | -0.094033 | -47.44% | 0.198456 | 0.212142 | 0.071845 | 1,078,325.00 |
| Apr 27 2024 | 0.198217 | 0.074072 | 59.67% | 0.137765 | 0.211303 | 0.092553 | 1,108,232.00 |
| Apr 26 2024 | 0.124145 | -0.005152 | -3.98% | 0.144376 | 0.214409 | 0.091406 | 1,056,252.00 |
| Apr 25 2024 | 0.129297 | -0.05168 | -28.56% | 0.072719 | 0.213516 | 0.072719 | 1,034,872.00 |
| Apr 24 2024 | 0.180977 | 0.025888 | 16.69% | 0.075265 | 0.222192 | 0.075228 | 936,353.00 |
| Apr 23 2024 | 0.155089 | -0.008139 | -4.99% | 0.075868 | 0.217917 | 0.075868 | 1,063,897.00 |
| Apr 22 2024 | 0.163228 | 0.055702 | 51.80% | 0.180364 | 2.76 | 0.088823 | 1,435,788.00 |
| Apr 21 2024 | 0.107526 | -0.040769 | -27.49% | 0.145499 | 0.218133 | 0.092335 | 1,073,038.00 |
| Apr 20 2024 | 0.148294 | 0.036375 | 32.50% | 0.202793 | 0.21457 | 0.09569 | 894,421.00 |
| Apr 19 2024 | 0.111919 | -0.085077 | -43.19% | 0.180364 | 0.214368 | 0.088823 | 1,045,897.00 |
| Apr 18 2024 | 0.196996 | 0.104913 | 113.93% | 0.069709 | 0.213412 | 0.06925 | 897,343.00 |
| Apr 17 2024 | 0.092083 | -0.116133 | -55.78% | 0.072743 | 0.215793 | 0.072594 | 876,382.00 |
| Apr 16 2024 | 0.208215 | 0.002835 | 1.38% | 0.174493 | 0.213911 | 0.122401 | 926,595.00 |
| Apr 15 2024 | 0.20538 | -0.006362 | -3.00% | 0.078522 | 2.76 | 0.078087 | 1,470,446.00 |
| Apr 14 2024 | 0.211742 | 0.036004 | 20.49% | 0.16419 | 0.223086 | 0.12689 | 865,033.00 |
| Apr 13 2024 | 0.175738 | 0.023855 | 15.71% | 0.171064 | 0.228538 | 0.076522 | 861,828.00 |
| Apr 12 2024 | 0.151883 | 0.015372 | 11.26% | 0.137294 | 0.23743 | 0.079259 | 811,126.00 |
| Apr 11 2024 | 0.136512 | -0.070986 | -34.21% | 0.079303 | 0.235209 | 0.079283 | 894,961.00 |
| Apr 10 2024 | 0.207498 | 0.061437 | 42.06% | 0.196278 | 0.231875 | 0.135912 | 736,929.00 |
| Apr 09 2024 | 0.146061 | -0.072049 | -33.03% | 0.079755 | 0.233962 | 0.079681 | 756,638.00 |
| Apr 08 2024 | 0.21811 | -0.001144 | -0.52% | 0.078522 | 2.86 | 0.078087 | 1,304,839.00 |
| Apr 07 2024 | 0.219254 | 0.014768 | 7.22% | 0.20414 | 0.230244 | 0.077019 | 704,770.00 |
| Apr 06 2024 | 0.204486 | 0.06952 | 51.51% | 0.134487 | 0.223585 | 0.075672 | 808,703.00 |
| Apr 05 2024 | 0.134966 | -0.067232 | -33.25% | 0.137895 | 0.220192 | 0.133832 | 979,641.00 |
| Apr 04 2024 | 0.202199 | -0.014117 | -6.53% | 0.073664 | 0.221164 | 0.073664 | 776,038.00 |
| Apr 03 2024 | 0.216316 | 0.082401 | 61.53% | 0.073729 | 0.216632 | 0.073374 | 920,446.00 |
| Apr 02 2024 | 0.133915 | -0.027974 | -17.28% | 0.078522 | 0.220115 | 0.078087 | 865,239.00 |
| Apr 01 2024 | 0.161889 | -0.03235 | -16.65% | 0.244058 | 2.88 | 0.132546 | 1,461,990.00 |
| Mar 31 2024 | 0.194239 | 0.046917 | 31.85% | 0.22357 | 0.225972 | 0.134877 | 933,870.00 |
| Mar 30 2024 | 0.147322 | -0.050987 | -25.71% | 0.078587 | 0.225594 | 0.078521 | 850,350.00 |
| Mar 29 2024 | 0.198309 | -0.0015 | -0.75% | 0.079374 | 0.222397 | 0.079335 | 710,767.00 |
| Mar 28 2024 | 0.199809 | -0.016819 | -7.76% | 0.217676 | 0.227441 | 0.077668 | 709,023.00 |
| Mar 27 2024 | 0.216628 | 0.005403 | 2.56% | 0.218712 | 0.226473 | 0.192985 | 795,500.00 |
| Mar 26 2024 | 0.211225 | -0.009386 | -4.25% | 0.216776 | 0.227001 | 0.195124 | 757,704.00 |
| Mar 25 2024 | 0.220611 | 0.008989 | 4.25% | 0.244058 | 2.77 | 0.193997 | 1,541,261.00 |
| Mar 24 2024 | 0.211621 | 0.005606 | 2.72% | 0.071874 | 0.225346 | 0.071874 | 792,564.00 |
| Mar 23 2024 | 0.206015 | -0.007484 | -3.51% | 0.179373 | 0.228506 | 0.177519 | 807,361.00 |
| Mar 22 2024 | 0.213499 | 0.009704 | 4.76% | 0.211905 | 0.228815 | 0.176661 | 704,838.00 |
| Mar 21 2024 | 0.203795 | -0.024782 | -10.84% | 0.075045 | 0.233926 | 0.07495 | 694,794.00 |
| Mar 20 2024 | 0.228578 | 0.022108 | 10.71% | 0.206105 | 0.228931 | 0.177961 | 653,313.00 |
| Mar 19 2024 | 0.20647 | -0.020294 | -8.95% | 0.226867 | 0.228205 | 0.185174 | 379,745.00 |
| Mar 18 2024 | 0.226764 | 0.016334 | 7.76% | 0.244058 | 2.80 | 0.20222 | 1,309,717.00 |
| Mar 17 2024 | 0.21043 | -0.004384 | -2.04% | 0.203795 | 0.238575 | 0.195598 | 613,353.00 |
| Mar 16 2024 | 0.214814 | -0.021466 | -9.08% | 0.236073 | 0.240745 | 0.201073 | 636,404.00 |
| Mar 15 2024 | 0.23628 | -0.01333 | -5.34% | 0.244058 | 2.82 | 0.201981 | 1,507,253.00 |
| Mar 14 2024 | 0.24961 | 0.008663 | 3.60% | 0.244058 | 0.254109 | 0.210081 | 621,130.00 |
| Mar 13 2024 | 0.240947 | -0.002431 | -1.00% | 0.24384 | 0.25344 | 0.231442 | 690,269.00 |
| Mar 12 2024 | 0.243377 | -0.015311 | -5.92% | 0.24611 | 0.261391 | 0.227157 | 685,344.00 |
| Mar 11 2024 | 0.258688 | 0.015062 | 6.18% | 0.227835 | 0.280426 | 0.224688 | 1,040,571.00 |
| Mar 10 2024 | 0.243626 | -0.007302 | -2.91% | 0.262196 | 0.269729 | 0.241616 | 611,343.00 |
| Mar 09 2024 | 0.250928 | -0.007313 | -2.83% | 0.264984 | 0.267298 | 0.237731 | 572,506.00 |
| Mar 08 2024 | 0.258241 | 0.012219 | 4.97% | 0.236124 | 0.269085 | 0.232919 | 618,022.00 |
| Mar 07 2024 | 0.246022 | 0.003286 | 1.35% | 0.242537 | 0.262064 | 0.231838 | 628,873.00 |
| Mar 06 2024 | 0.242736 | -0.007312 | -2.92% | 0.247248 | 0.264958 | 0.222279 | 568,517.00 |
| Mar 05 2024 | 0.250048 | 0.007994 | 3.30% | 0.243455 | 0.266844 | 0.20992 | 707,441.00 |
| Mar 04 2024 | 0.242054 | 0.01314 | 5.74% | 0.227835 | 2.61 | 0.224131 | 510,430.00 |
| Mar 03 2024 | 0.228914 | -0.014903 | -6.11% | 0.264373 | 0.279049 | 0.218557 | 584,455.00 |
| Mar 02 2024 | 0.243817 | -0.039875 | -14.06% | 0.28297 | 0.286641 | 0.239313 | 579,307.00 |
| Mar 01 2024 | 0.283692 | 0.057303 | 25.31% | 0.219235 | 0.287273 | 0.214338 | 645,398.00 |
| Feb 29 2024 | 0.226389 | -0.00331 | -1.44% | 0.227835 | 0.232987 | 0.213893 | 473,964.00 |
| Feb 28 2024 | 0.229699 | 0.020118 | 9.60% | 0.209702 | 0.234562 | 0.208873 | 86.00 |
| Feb 27 2024 | 0.209582 | 0.017024 | 8.84% | 0.193402 | 0.211606 | 0.193012 | 255.00 |
| Feb 26 2024 | 0.192558 | 0.009827 | 5.38% | 0.123642 | 2.17 | 0.09955 | 615,766.00 |
| Feb 25 2024 | 0.18273 | 0.03701 | 25.40% | 0.160979 | 0.184714 | 0.144333 | 663,321.00 |
| Feb 24 2024 | 0.14572 | -0.022521 | -13.39% | 0.05675 | 0.177046 | 0.05675 | 714,895.00 |
| Feb 23 2024 | 0.168241 | 0.022363 | 15.33% | 0.146018 | 0.176592 | 0.14364 | 757,923.00 |
| Feb 22 2024 | 0.145878 | 0.018352 | 14.39% | 0.127264 | 0.18014 | 0.105395 | 792,048.00 |
| Feb 21 2024 | 0.127526 | 0.018167 | 16.61% | 0.137444 | 0.141561 | 0.102358 | 1,067,404.00 |
| Feb 20 2024 | 0.109359 | 0.010893 | 11.06% | 0.098539 | 0.156359 | 0.097706 | 858,374.00 |
