ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CNEY CN Energy Group Inc

1.56
0.23 (17.29%)
After Hours
Last Updated: 16:46:17
Delayed by 15 minutes

CNEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 1.33 -0.07 -5.07% 1.38 1.39 1.3201 116,152
Feb 16 2024 1.401 -0.15 -9.61% 1.40 1.50 1.3201 326,817
Feb 15 2024 1.55 0.22 16.54% 1.27 1.55 1.27 552,295
Feb 14 2024 1.33 -0.04 -2.92% 1.53 1.72 1.28 5,354,025
Feb 13 2024 1.37 0.13 10.04% 1.26 1.4701 1.26 123,758
Feb 12 2024 1.245 -0.02 -1.19% 1.34 1.37 1.21 160,978
Feb 09 2024 1.26 -0.11 -8.03% 1.33 1.3865 1.25 47,310
Feb 08 2024 1.37 0.01 0.74% 1.51 1.51 1.33 103,480
Feb 07 2024 1.36 -0.05 -3.55% 1.40 1.45 1.3318 37,558
Feb 06 2024 1.41 -0.02 -1.40% 1.41 1.52 1.41 75,371
Feb 05 2024 1.43 0.02 1.42% 1.37 1.458 1.3601 19,374
Feb 02 2024 1.41 -0.05 -3.42% 1.50 1.56 1.35 136,689
Feb 01 2024 1.46 0.06 4.29% 1.39 1.50 1.34 30,275
Jan 31 2024 1.40 0.06 4.48% 1.33 1.57 1.33 35,654
Jan 30 2024 1.34 -0.08 -5.63% 1.41 1.41 1.33 30,642
Jan 29 2024 1.42 0.02 1.43% 1.37 1.5053 1.36 53,569
Jan 26 2024 1.40 -0.05 -3.45% 1.43 1.472 1.331 38,443
Jan 25 2024 1.45 -0.05 -3.33% 1.50 1.50 1.44 32,823
Jan 24 2024 1.50 -0.10 -6.25% 1.63 1.68 1.47 162,499
Jan 23 2024 1.60 -0.23 -12.57% 1.79 1.98 1.5863 251,219
Jan 22 2024 1.83 0.23 14.38% 1.60 1.8899 1.58 165,776
Jan 19 2024 1.60 0.04 2.76% 1.44 1.60 1.2501 327,682
Jan 18 2024 1.557 -0.09 -5.64% 1.77 1.776 1.509 170,699
Jan 17 2024 1.65 0.09 5.77% 2.04 2.04 1.566 226,254
Jan 16 2024 1.56 -0.08 -4.76% 1.644 1.647 1.557 77,155
Jan 12 2024 1.638 0.12 7.91% 1.605 1.719 1.506 69,754
Jan 11 2024 1.518 -0.07 -4.53% 1.59 1.647 1.50 44,033
Jan 10 2024 1.59 0.03 2.12% 1.563 1.59 1.413 71,133
Jan 09 2024 1.557 -0.12 -7.32% 1.80 1.80 1.41 118,036
Jan 08 2024 1.68 -0.03 -1.75% 1.653 1.77 1.611 126,478
Jan 05 2024 1.71 -0.11 -5.94% 1.80 1.86 1.674 136,780
Jan 04 2024 1.818 -0.02 -0.82% 1.80 1.89 1.68 79,512
Jan 03 2024 1.833 0.03 1.66% 1.746 1.944 1.68 83,844
Jan 02 2024 1.803 -0.20 -10.16% 1.869 1.875 1.68 118,345
Dec 29 2023 2.007 0.20 11.31% 2.025 2.25 1.83 761,255
Dec 28 2023 1.803 0.32 21.17% 1.959 2.202 1.56 1,980,720
Dec 27 2023 1.488 -0.36 -19.61% 1.968 1.968 1.425 133,237
Dec 26 2023 1.851 -0.04 -2.06% 1.968 1.968 1.833 21,904
Dec 22 2023 1.89 -0.04 -2.17% 1.89 2.01 1.746 89,456
Dec 21 2023 1.932 -0.15 -7.07% 2.01 2.094 1.845 96,075
Dec 20 2023 2.079 -0.50 -19.51% 2.604 2.604 1.836 242,023
Dec 19 2023 2.583 -0.09 -3.39% 2.616 2.739 2.475 40,556
Dec 18 2023 2.6738 -0.03 -0.97% 2.709 2.91 2.664 35,155
Dec 15 2023 2.70 -0.31 -10.18% 3.255 3.255 2.562 26,368
Dec 14 2023 3.006 -0.08 -2.62% 3.00 3.291 2.859 20,374
Dec 13 2023 3.087 0.15 5.00% 2.853 3.15 2.691 54,873
Dec 12 2023 2.94 0.28 10.36% 2.79 2.94 2.373 73,919
Dec 11 2023 2.664 -0.11 -4.10% 2.73 2.787 2.481 23,369
Dec 08 2023 2.778 -0.15 -5.12% 2.886 2.985 2.706 9,636
Dec 07 2023 2.928 0.00 0.00% 3.00 3.00 2.85 14,780
Dec 06 2023 2.928 0.02 0.62% 2.931 3.00 2.706 19,997
Dec 05 2023 2.91 -0.02 -0.51% 2.91 3.00 2.895 25,112
Dec 04 2023 2.925 -0.11 -3.70% 2.946 3.057 2.865 58,133
Dec 01 2023 3.0375 -0.25 -7.70% 3.084 3.162 2.91 48,469
Nov 30 2023 3.291 0.04 1.11% 3.201 3.363 3.087 13,381
Nov 29 2023 3.255 -0.04 -1.09% 3.597 3.60 3.201 26,952
Nov 28 2023 3.291 0.14 4.48% 3.189 3.384 3.03 50,336
Nov 27 2023 3.15 0.03 0.96% 3.027 3.45 3.021 130,122
Nov 24 2023 3.12 0.19 6.45% 3.021 3.12 2.838 24,746

Your Recent History

Delayed Upgrade Clock