Ninepoint Energy Fund (NNRG)
NEO
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 5.2016985138 | 47.1 | 49.54 | 47.1 | 19889 | 48.1709481 | CS |
| 4 | -0.22 | -0.442033353426 | 49.77 | 49.82 | 45.42 | 26961 | 47.59979019 | CS |
| 12 | -1.45 | -2.8431372549 | 51 | 51.71 | 45.42 | 26044 | 48.75008514 | CS |
| 26 | -3.95 | -7.38317757009 | 53.5 | 55.33 | 44.88 | 23215 | 49.32863081 | CS |
| 52 | 5.4 | 12.2310305776 | 44.15 | 55.88 | 42.01 | 27516 | 49.65567175 | CS |
| 156 | 19.37 | 64.1815772034 | 30.18 | 58.34 | 30.01 | 48795 | 44.99181226 | CS |
| 260 | 29.22 | 143.728480079 | 20.33 | 58.34 | 17.9 | 51658 | 40.95488346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735682400 | 49.55 | 0.87 | 1.79 | 48.85 | 49.55 | 48.85 | 11630 |
| 1735596000 | 48.68 | 0.77 | 1.61 | 47.9 | 49 | 47.9 | 20458 |
| 1735336800 | 47.91 | 0.03 | 0.06 | 47.87 | 48.24 | 47.8 | 33120 |
| 1735066800 | 47.88 | 0.76 | 1.61 | 47.1 | 48.05 | 47.1 | 6089 |
| 1734991200 | 47.12 | 1.24 | 2.70 | 45.79 | 47.15 | 45.79 | 12619 |
| 1734732000 | 45.88 | 0.23 | 0.50 | 45.49 | 46.31 | 45.49 | 13005 |
| 1734645600 | 45.65 | -0.22 | -0.48 | 46.07 | 46.45 | 45.42 | 52429 |
| 1734559200 | 45.87 | -1.06 | -2.26 | 46.95 | 47.02 | 45.81 | 17124 |
| 1734472800 | 46.93 | -0.34 | -0.72 | 46.77 | 47.01 | 46.23 | 86861 |
| 1734386400 | 47.27 | -0.87 | -1.81 | 47.78 | 47.81 | 47.16 | 10436 |
| 1734127200 | 48.14 | -0.31 | -0.64 | 48.38 | 48.38 | 47.9 | 11866 |
| 1734040800 | 48.45 | -0.25 | -0.51 | 48.58 | 48.62 | 48.04 | 34712 |
| 1733954400 | 48.7 | 0.85 | 1.78 | 48.09 | 48.71 | 47.91 | 37517 |
| 1733868000 | 47.85 | -0.3 | -0.62 | 48.22 | 48.37 | 47.85 | 13422 |
| 1733781600 | 48.15 | 0.03 | 0.06 | 48.75 | 48.8 | 48.15 | 61993 |
| 1733522400 | 48.12 | -0.97 | -1.98 | 49.03 | 49.03 | 47.88 | 38590 |
| 1733436180 | 49.09 | 0.27 | 0.55 | 48.93 | 49.36 | 48.93 | 5373 |
| 1733349600 | 48.82 | -0.96 | -1.93 | 49.82 | 49.82 | 48.62 | 20477 |
| 1733263200 | 49.78 | 0.18 | 0.36 | 49.77 | 49.78 | 49.36 | 9207 |
| 1733176800 | 49.6 | -0.32 | -0.64 | 49.8 | 49.94 | 49.16 | 13587 |
| 1732917600 | 49.92 | 0.18 | 0.36 | 49.77 | 50.02 | 49.74 | 80553 |
| 1732831200 | 49.74 | 0.22 | 0.44 | 49.41 | 49.89 | 49.41 | 5695 |
| 1732744800 | 49.52 | -0.08 | -0.16 | 49.61 | 50.03 | 49.34 | 13945 |
| 1732658400 | 49.6 | -0.92 | -1.82 | 50.49 | 50.49 | 49.37 | 16191 |
| 1732572000 | 50.52 | -1 | -1.94 | 51.42 | 51.5 | 50.48 | 42914 |
| 1732312800 | 51.52 | -0.02 | -0.04 | 51.54 | 51.71 | 51.1 | 79152 |
| 1732226460 | 51.54 | 1.22 | 2.42 | 50.66 | 51.54 | 50.65 | 34680 |
| 1732140000 | 50.32 | 0.79 | 1.59 | 49.66 | 50.38 | 49.66 | 13974 |
| 1732053600 | 49.53 | -0.47 | -0.94 | 49.77 | 50 | 49.4 | 9981 |
| 1731967200 | 50 | 0.5 | 1.01 | 49.59 | 50.28 | 49.59 | 9480 |
| 1731708000 | 49.5 | -0.43 | -0.86 | 49.99 | 50.2 | 49.45 | 9087 |
| 1731621600 | 49.93 | 1.06 | 2.17 | 49.1 | 50.11 | 49.1 | 64278 |
| 1731535200 | 48.87 | 0.17 | 0.35 | 48.62 | 48.89 | 48.16 | 10744 |
| 1731448800 | 48.7 | -0.43 | -0.88 | 49.06 | 49.32 | 48.61 | 14542 |
| 1731362400 | 49.13 | -0.43 | -0.87 | 49.01 | 49.57 | 49.01 | 10481 |
| 1731103200 | 49.56 | -0.39 | -0.78 | 49.91 | 49.91 | 49.22 | 8606 |
| 1731016800 | 49.95 | 0.39 | 0.79 | 49.58 | 50.08 | 49.28 | 16483 |
| 1730930400 | 49.56 | 1.16 | 2.40 | 48.06 | 49.56 | 48.06 | 23987 |
| 1730844000 | 48.4 | 0.1 | 0.21 | 48.31 | 48.55 | 48.24 | 17412 |
| 1730757600 | 48.3 | 1.11 | 2.35 | 47.7 | 48.34 | 47.7 | 13515 |
| 1730494800 | 47.19 | -0.06 | -0.13 | 47.9 | 48.1 | 47.14 | 14249 |
| 1730408400 | 47.25 | -0.68 | -1.42 | 47.71 | 47.74 | 46.8 | 103282 |
| 1730322240 | 47.93 | 0.53 | 1.12 | 47.54 | 48.19 | 47.54 | 10641 |
| 1730235600 | 47.4 | -0.41 | -0.86 | 47.68 | 47.91 | 47.19 | 29012 |
| 1730149200 | 47.81 | -0.83 | -1.71 | 47.25 | 47.81 | 47.25 | 13025 |
| 1729890000 | 48.64 | 0.54 | 1.12 | 48.46 | 48.7 | 48.37 | 11080 |
| 1729803600 | 48.1 | 0.59 | 1.24 | 47.66 | 48.1 | 47.33 | 5100 |
| 1729717200 | 47.51 | -0.59 | -1.23 | 48.03 | 48.03 | 47.31 | 26050 |
| 1729630800 | 48.1 | 0.13 | 0.27 | 48.14 | 48.31 | 47.92 | 8079 |
| 1729544400 | 47.97 | 0.1 | 0.21 | 48.47 | 48.47 | 47.91 | 22619 |
| 1729285200 | 47.87 | -0.34 | -0.71 | 48.22 | 48.22 | 47.3 | 36503 |
| 1729198980 | 48.21 | 0.31 | 0.65 | 48.3 | 48.3 | 48.01 | 7491 |
| 1729112400 | 47.9 | -0.7 | -1.44 | 48.48 | 48.48 | 47.85 | 13729 |
| 1729026000 | 48.6 | -2.02 | -3.99 | 48.54 | 48.77 | 48.32 | 16464 |
| 1728680400 | 50.62 | 0.12 | 0.24 | 50.4 | 50.69 | 50.31 | 33174 |
| 1728594000 | 50.5 | 0.76 | 1.53 | 49.95 | 50.65 | 49.85 | 22637 |
| 1728507600 | 49.74 | 0.04 | 0.08 | 49.4 | 49.76 | 49.08 | 58698 |
| 1728421200 | 49.7 | -1.32 | -2.59 | 51 | 51 | 49.38 | 58102 |
| 1728334800 | 51.02 | 0.79 | 1.57 | 50.49 | 51.25 | 50.49 | 57535 |
| 1728075600 | 50.23 | 0.79 | 1.60 | 49.83 | 50.38 | 49.76 | 47947 |
| 1727989200 | 49.44 | 1.3 | 2.70 | 48.35 | 49.51 | 48.14 | 31653 |
| 1727902800 | 48.14 | -0.17 | -0.35 | 49.15 | 49.15 | 47.67 | 27348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
