ANRG

Anaergia Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Anaergia Inc ANRG Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -4.5% 7.42 16:10:15
Open Price Low Price High Price Close Price Prev Close
7.76 7.30 7.76 7.42 7.77
more quote information »

ANRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.069.827.308.52163,186-1.64-18.1%
1 Month7.859.826.037.8187,531-0.43-5.48%
3 Months6.709.825.357.17118,8290.7210.75%
6 Months15.8315.835.359.61129,843-8.41-53.13%
1 Year19.6926.765.3513.3596,966-12.27-62.32%
3 Years13.9326.765.3513.74108,589-6.51-46.73%
5 Years13.9326.765.3513.74108,589-6.51-46.73%

ANRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 7.42 -0.35 -4.5% 7.76 7.76 7.30 91,156
Aug 04 2022 7.77 -0.40 -4.9% 8.30 8.42 7.62 165,862
Aug 03 2022 8.17 -1.27 -13.45% 9.30 9.46 8.08 247,127
Aug 02 2022 9.44 0.05 0.53% 9.31 9.58 9.28 85,740
Jul 29 2022 9.39 0.33 3.64% 9.06 9.82 9.00 154,015
Jul 28 2022 9.06 1.55 20.64% 7.57 9.15 7.56 132,900
Jul 27 2022 7.51 0.19 2.6% 7.50 7.60 7.33 101,491
Jul 26 2022 7.32 -0.14 -1.88% 7.46 7.52 7.21 62,683
Jul 25 2022 7.46 0.17 2.33% 7.29 7.48 7.10 22,759
Jul 22 2022 7.29 -0.21 -2.8% 7.51 7.53 7.15 45,418
Jul 21 2022 7.50 0.04 0.54% 7.46 7.50 7.33 43,031
Jul 20 2022 7.46 -0.01 -0.13% 7.60 7.60 7.24 53,620
Jul 19 2022 7.47 0.71 10.5% 6.84 7.55 6.80 112,769
Jul 18 2022 6.76 0.55 8.86% 6.31 6.97 6.31 54,155
Jul 15 2022 6.21 -0.03 -0.48% 6.10 6.42 6.08 41,599
Jul 14 2022 6.24 -0.33 -5.02% 6.57 6.75 6.03 81,173
Jul 13 2022 6.57 -0.48 -6.81% 6.90 7.20 6.52 82,662
Jul 12 2022 7.05 -0.11 -1.54% 7.11 7.55 7.00 74,639
Jul 11 2022 7.16 -0.32 -4.28% 7.27 7.38 7.11 68,499
Jul 08 2022 7.48 -0.37 -4.71% 7.85 7.85 7.35 32,950
See More Historical Prices »


Your Recent History
TSX
ANRG
Anaergia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now