Anaergia Inc (ANRG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.57142857143 | 1.12 | 1.18 | 1.05 | 77830 | 1.11206787 | CS |
| 4 | 0.06 | 5.45454545455 | 1.1 | 1.33 | 1.01 | 104445 | 1.16865949 | CS |
| 12 | 0.12 | 11.5384615385 | 1.04 | 1.33 | 0.76 | 85933 | 1.03745442 | CS |
| 26 | 0.63 | 118.867924528 | 0.53 | 1.33 | 0.435 | 91002 | 0.86452509 | CS |
| 52 | 0.87 | 300 | 0.29 | 1.33 | 0.23 | 57137 | 0.75581879 | CS |
| 156 | -14.67 | -92.6721415035 | 15.83 | 15.83 | 0.195 | 105304 | 3.80076395 | CS |
| 260 | -12.77 | -91.6726489591 | 13.93 | 26.76 | 0.195 | 102967 | 6.07728953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 1.16 | 0.04 | 3.57 | 1.11 | 1.18 | 1.11 | 42778 |
| 1738881600 | 1.12 | 0.01 | 0.90 | 1.1 | 1.15 | 1.1 | 31675 |
| 1738795200 | 1.11 | -0.03 | -2.63 | 1.11 | 1.1399999 | 1.1 | 27491 |
| 1738708800 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.15 | 1.09 | 75110 |
| 1738622400 | 1.1 | -0.02 | -1.79 | 1.05 | 1.1 | 1.05 | 215704 |
| 1738363200 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.09 | 39170 |
| 1738276800 | 1.07 | -0.04 | -3.60 | 1.11 | 1.15 | 1.06 | 70413 |
| 1738190400 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.1299999 | 1.08 | 5170 |
| 1738104000 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.06 | 15918 |
| 1738017600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1 | 7017 |
| 1737758400 | 1.1399999 | 0.09 | 8.57 | 1.07 | 1.18 | 1.07 | 49640 |
| 1737672000 | 1.05 | -0.06 | -5.41 | 1.1 | 1.1 | 1.03 | 121079 |
| 1737585600 | 1.11 | -0.05 | -4.31 | 1.15 | 1.15 | 1.05 | 109914 |
| 1737499200 | 1.16 | -0.09 | -7.20 | 1.2 | 1.22 | 1.16 | 56851 |
| 1737412800 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.23 | 39501 |
| 1737153600 | 1.24 | 0.04 | 3.33 | 1.23 | 1.26 | 1.18 | 78058 |
| 1737067200 | 1.2 | -0.04 | -3.23 | 1.2 | 1.25 | 1.19 | 23180 |
| 1736980800 | 1.24 | -0.06 | -4.62 | 1.32 | 1.32 | 1.15 | 314535 |
| 1736894400 | 1.3 | 0.15 | 13.04 | 1.15 | 1.33 | 1.1299999 | 360478 |
| 1736808000 | 1.15 | 0.09 | 8.49 | 1.07 | 1.15 | 1.07 | 252029 |
| 1736548800 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1 | 1.01 | 195965 |
| 1736462400 | 1.08 | 0.13 | 13.68 | 0.95 | 1.08 | 0.95 | 300408 |
| 1736376000 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.94 | 28259 |
| 1736289600 | 0.94 | -0.05 | -5.05 | 1 | 1 | 0.94 | 43261 |
| 1736203200 | 0.99 | 0.03 | 3.13 | 1 | 1 | 0.96 | 81421 |
| 1735944000 | 0.96 | -0.02 | -2.04 | 1.01 | 1.01 | 0.95 | 146650 |
| 1735857600 | 0.98 | 0.04 | 4.26 | 0.94 | 1.01 | 0.94 | 37270 |
| 1735684800 | 0.94 | 0.09 | 10.59 | 0.86 | 0.94 | 0.86 | 644751 |
| 1735598400 | 0.85 | -0.05 | -5.56 | 0.85 | 0.9 | 0.85 | 15708 |
| 1735339200 | 0.9 | 0.03 | 3.45 | 0.83 | 0.9 | 0.83 | 57741 |
| 1735069200 | 0.87 | 0.04 | 4.82 | 0.8 | 0.88 | 0.8 | 19525 |
| 1734993600 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.85 | 0.81 | 39290 |
| 1734734400 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.79 | 51000 |
| 1734648000 | 0.8 | 0.02 | 2.56 | 0.77 | 0.8 | 0.77 | 14100 |
| 1734561600 | 0.78 | -0.02 | -2.50 | 0.78 | 0.79 | 0.77 | 10362 |
| 1734475200 | 0.8 | -0.07 | -8.05 | 0.8199999 | 0.8199999 | 0.8 | 70800 |
| 1734388800 | 0.87 | -0.01 | -1.14 | 0.83 | 0.87 | 0.79 | 37786 |
| 1734129600 | 0.88 | 0 | 0.00 | 0.84 | 0.88 | 0.84 | 26058 |
| 1734043200 | 0.88 | -0.03 | -3.30 | 0.84 | 0.88 | 0.84 | 11900 |
| 1733956800 | 0.91 | 0.01 | 1.11 | 0.94 | 0.94 | 0.87 | 28029 |
| 1733870400 | 0.9 | 0.04 | 4.65 | 0.86 | 0.91 | 0.86 | 82403 |
| 1733784000 | 0.86 | 0.1 | 13.16 | 0.79 | 0.9 | 0.79 | 61000 |
| 1733524800 | 0.76 | -0.08 | -9.52 | 0.84 | 0.84 | 0.76 | 37940 |
| 1733438400 | 0.84 | -0.05 | -5.62 | 0.9 | 0.91 | 0.8 | 156797 |
| 1733352000 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.89 | 24490 |
| 1733265600 | 0.92 | -0.01 | -1.08 | 0.95 | 0.95 | 0.91 | 16939 |
| 1733179200 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.92 | 10018 |
| 1732920000 | 0.92 | -0.03 | -3.16 | 1 | 1 | 0.92 | 40311 |
| 1732833600 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.94 | 43126 |
| 1732747200 | 0.98 | 0.01 | 1.03 | 1.1 | 1.1 | 0.95 | 65497 |
| 1732660800 | 0.97 | 0.03 | 3.19 | 0.92 | 0.97 | 0.91 | 5000 |
| 1732574400 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.9 | 93330 |
| 1732315200 | 1 | 0.1 | 11.11 | 0.87 | 1 | 0.84 | 248067 |
| 1732228800 | 0.9 | -0.03 | -3.23 | 0.92 | 0.92 | 0.86 | 48241 |
| 1732142400 | 0.93 | -0.01 | -1.06 | 0.94 | 0.98 | 0.91 | 28020 |
| 1732056000 | 0.94 | -0.03 | -3.09 | 0.93 | 0.95 | 0.91 | 23957 |
| 1731969600 | 0.97 | 0.03 | 3.19 | 0.95 | 1 | 0.94 | 32841 |
| 1731710400 | 0.94 | -0.06 | -6.00 | 1.04 | 1.05 | 0.91 | 126967 |
| 1731624000 | 1 | -0.08 | -7.41 | 1 | 1.07 | 0.97 | 24482 |
| 1731537600 | 1.08 | 0.06 | 5.88 | 0.97 | 1.09 | 0.97 | 55145 |
| 1731451200 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 0.86 | 142594 |
| 1731364800 | 1.01 | -0.01 | -0.98 | 0.98 | 1.02 | 0.96 | 28468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
