Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX: ANRG )

0.2950 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 08, 2024 0.2950 0 +0.01(+1.72%)
Apr 05, 2024 0.2950 0.2950 0.2800 0.2900 52,054 +0.01(+1.75%)
Apr 04, 2024 0.2900 0.2900 0.2850 0.2850 5,700 -0.01(-3.39%)
Apr 03, 2024 0.2900 0.2950 0.2850 0.2950 58,072 +0.01(+3.51%)
Apr 02, 2024 0.2900 0.2950 0.2800 0.2850 11,810 -0.01(-1.72%)
Apr 01, 2024 0.2850 0.2950 0.2800 0.2900 111,304 +0.02(+7.41%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Mar 26, 2024 0.2800 0.2800 0.2700 0.2800 23,557 +0.01(+3.70%)
Mar 25, 2024 0.2700 0.2800 0.2700 0.2700 10,500 +0.00(+0.00%)
Mar 22, 2024 0.2600 0.2700 0.2600 0.2700 23,150 +0.02(+5.88%)
Mar 21, 2024 0.2450 0.2600 0.2450 0.2550 27,500 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2550 0.2450 0.2550 5,526 +0.01(+4.08%)
Mar 19, 2024 0.2500 0.2500 0.2300 0.2450 32,300 -0.01(-2.00%)
Mar 18, 2024 0.2400 0.2550 0.2400 0.2500 17,511 -0.01(-1.96%)
Mar 15, 2024 0.2600 0.2600 0.2500 0.2550 17,250 -0.01(-1.92%)
Mar 14, 2024 0.2650 0.2650 0.2600 0.2600 8,472 -0.01(-3.70%)
Mar 13, 2024 0.2700 0.2800 0.2400 0.2700 114,193 +0.00(+0.00%)
Mar 12, 2024 0.2800 0.2800 0.2700 0.2700 11,972 -0.01(-3.57%)
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Mar 08, 2024 0.2750 0.2850 0.2750 0.2850 5,605 +0.01(+5.56%)
Mar 07, 2024 0.2700 0.2750 0.2700 0.2700 5,800 -0.01(-1.82%)
Mar 06, 2024 0.2900 0.2900 0.2750 0.2750 39,418 -0.01(-3.51%)
Mar 05, 2024 0.2800 0.2950 0.2800 0.2850 100,502 +0.00(+1.79%)
Mar 04, 2024 0.2800 0.2950 0.2800 0.2800 29,330 -0.00(-1.75%)
Mar 01, 2024 0.2850 0.2850 0.2850 0.2850 31,280 +0.00(+0.00%)
Feb 29, 2024 0.2750 0.2950 0.2700 0.2850 25,250 +0.00(+1.79%)
Feb 28, 2024 0.2800 0.2800 0.2700 0.2800 15,785 -0.01(-3.45%)
Feb 27, 2024 0.2900 0.2900 0.2800 0.2900 17,000 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.3000 0.2700 0.2900 56,639 +0.00(+0.00%)
Feb 23, 2024 0.3050 0.3300 0.2800 0.2900 104,521 -0.01(-3.33%)
Feb 22, 2024 0.3000 0.3100 0.2900 0.3000 37,500 +0.01(+1.69%)
Feb 21, 2024 0.3000 0.3000 0.2900 0.2950 33,400 +0.01(+1.72%)
Feb 20, 2024 0.2800 0.2900 0.2750 0.2900 9,750 +0.01(+3.57%)
Feb 16, 2024 0.2800 0 -0.00(-1.75%)
Feb 15, 2024 0.2750 0.2900 0.2700 0.2850 6,000 +0.01(+3.64%)
Feb 14, 2024 0.2900 0.3000 0.2700 0.2750 37,420 -0.01(-3.51%)
Feb 13, 2024 0.3050 0.3100 0.2700 0.2850 36,094 -0.01(-3.39%)
Feb 12, 2024 0.2900 0.3100 0.2700 0.2950 102,328 +0.01(+1.72%)
Feb 09, 2024 0.3050 0.3100 0.2850 0.2900 68,069 -0.01(-3.33%)
Feb 08, 2024 0.2950 0.3100 0.2900 0.3000 146,485 +0.01(+3.45%)
Feb 07, 2024 0.2900 0.2950 0.2700 0.2900 26,001 +0.01(+3.57%)
Feb 06, 2024 0.2650 0.2900 0.2650 0.2800 18,231 -0.00(-0.88%)
Feb 05, 2024 0.3000 0.3000 0.2700 0.2825 56,393 -0.01(-2.59%)
Feb 02, 2024 0.2600 0.3100 0.2500 0.2900 286,289 +0.04(+16.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.