Anaergia Inc (PK) Historical Data - ANRGF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.85	0.85	0.85	3878	0.85	CS
4	0	0	0.85	0.85	0.71	13331	0.74428911	CS
12	0.175	25.9259259259	0.675	1.09	0.5	48475	0.65397195	CS
26	0.45	112.5	0.4	1.09	0.006	43296	0.65531273	CS
52	0.6107	255.202674467	0.2393	1.09	0.006	30427	0.59714886	CS
156	-9.1	-91.4572864322	9.95	11.5	0.006	15408	1.37318045	CS
260	-2.9	-77.3333333333	3.75	20.11	0.006	14000	1.57599037	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739572140	0.85	0	0.00	0.85	0.85	0.85	0
1739485740	0.85	0	0.00	0.85	0.85	0.85	0
1739399340	0.85	0	0.00	0.85	0.85	0.85	0
1739312940	0.85	0	0.00	0.85	0.85	0.85	3878
1739226000	0.85	0.12	16.44	0.8	0.85	0.8	2150
1738967280	0.73	0	0.00	0.73	0.73	0.73	0
1738880880	0.73	0	0.00	0.73	0.73	0.73	0
1738794480	0.73	0	0.00	0.73	0.73	0.73	0
1738708080	0.73	0	0.00	0.73	0.73	0.73	0
1738621680	0.73	0	0.00	0.73	0.73	0.73	0
1738362480	0.73	0	0.00	0.73	0.73	0.73	0
1738276080	0.73	0.01	1.39	0.73	0.73	0.73	80750
1738189680	0.72	0	0.00	0.72	0.72	0.72	0
1738103280	0.72	-0.0318	-4.23	0.72	0.72	0.72	391
1738016820	0.7518	0.0418	5.89	0.71	0.7588	0.71	7800
1737757440	0.71	-0.04	-5.33	0.71	0.71	0.71	307
1737671220	0.75	-0.01	-1.32	0.76	0.76	0.75	18000
1737584640	0.76	-0.09	-10.59	0.76	0.76	0.76	3700
1737498540	0.85	0.09	11.84	0.85	0.85	0.85	3000
1737152520	0.76	0	0.00	0.76	0.76	0.76	0
1737066120	0.76	0	0.00	0.76	0.76	0.76	0
1736979720	0.76	0.031	4.25	1.09	1.09	0.76	121570
1736893320	0.729	0	0.00	0.729	0.729	0.729	0
1736806920	0.729	0	0.00	0.729	0.729	0.729	0
1736547720	0.729	0.0638	9.59	0.76	0.76	0.729	32422
1736375340	0.6652	-0.0148	-2.18	0.6582	0.6652	0.6582	5000
1736288940	0.68	0.0197	2.98	0.51	0.68	0.51	10122
1736202180	0.6603	0	0.00	0.6603	0.6603	0.6603	0
1735942980	0.6603	0.0203	3.17	0.6603	0.6603	0.6603	1000
1735856760	0.64	0	0.00	0.64	0.64	0.64	0
1735683960	0.64	0.02	3.23	0.6165	0.64	0.6165	840715
1735597740	0.62	0.02	3.33	0.62	0.62	0.62	309
1735338000	0.6	-0.02	-3.23	0.6	0.6	0.6	77794
1735252020	0.62	0.0635	11.41	0.5	0.65	0.5	1668
1735078800	0.5565	0	0.00	0.5565	0.5565	0.5565	0
1734992400	0.5565	-0.1935	-25.80	0.5565	0.5565	0.5565	600
1734733200	0.75	0.1800001	31.58	0.75	0.75	0.75	2200
1734646800	0.5699999	0.0099999	1.79	0.5548999	0.5699999	0.55	22800
1734560760	0.56	0	0.00	0.56	0.56	0.56	0
1734474360	0.56	-0.04	-6.67	0.55	0.56	0.55	11000
1734388140	0.6	-0.02	-3.23	0.5951999	0.6	0.5951999	4005
1734128880	0.62	0	0.00	0.62	0.62	0.62	0
1734042480	0.62	-0.01	-1.59	0.615	0.62	0.615	8003
1733955900	0.63	0.0288	4.79	0.6251	0.63	0.6251	77500
1733869200	0.6012	0.0512	9.31	0.6012	0.6012	0.6012	100
1733782800	0.55	0	0.00	0.55	0.55	0.55	0
1733523600	0.55	-0.022	-3.85	0.55	0.55	0.55	6060
1733437500	0.5719999	-0.103	-15.26	0.6	0.6	0.5719999	58433
1733350980	0.675	0	0.00	0.675	0.675	0.675	0
1733264580	0.675	0	0.00	0.675	0.675	0.675	0
1733178180	0.675	0	0.00	0.675	0.675	0.675	4500
1732919160	0.675	0	0.00	0.675	0.675	0.675	0
1732746360	0.675	0	0.00	0.675	0.675	0.675	0
1732659960	0.675	0	0.00	0.675	0.675	0.675	0
1732573560	0.675	0.025	3.85	0.675	0.675	0.675	6200
1732314000	0.65	0.01	1.56	0.64	0.65	0.61	157041
1732227900	0.64	-0.0486	-7.06	0.64	0.64	0.64	6111
1732141740	0.6886	-0.0196	-2.77	0.68	0.6886	0.68	9400
1732054860	0.7082	0	0.00	0.7082	0.7082	0.7082	0
1731968460	0.7082	0	0.00	0.7082	0.7082	0.7082	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Anaergia Inc (PK) (ANRGF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Anaergia Inc (PK) (ANRGF) Historical

Anaergia Inc (PK) (ANRGF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free