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 (%)
May 31, 2023 0.8200 0.8300 0.7800 0.7900 29,476 -0.01(-1.25%)
May 30, 2023 0.8300 0.8400 0.7700 0.8000 28,765 -0.01(-1.23%)
May 29, 2023 0.8000 0.8400 0.7900 0.8100 17,000 +0.03(+3.85%)
May 26, 2023 0.7700 0.8300 0.7200 0.7800 68,964 -0.07(-8.24%)
May 25, 2023 0.8500 0.8600 0.8100 0.8500 50,493 -0.01(-1.16%)
May 24, 2023 0.8100 0.8600 0.7700 0.8600 88,450 +0.02(+2.38%)
May 23, 2023 0.8300 0.8600 0.7800 0.8400 69,875 +0.00(+0.00%)
May 19, 2023 0.8400 0 +0.02(+2.44%)
May 18, 2023 0.8500 0.9100 0.7800 0.8200 313,608 -0.02(-2.38%)
May 17, 2023 0.7500 0.8500 0.6500 0.8400 561,495 +0.13(+18.31%)
May 16, 2023 0.7100 0.7300 0.6700 0.7100 216,917 -0.03(-4.05%)
May 15, 2023 0.8000 0.8100 0.7100 0.7400 173,239 -0.02(-2.63%)
May 12, 2023 1.090 1.090 0.7300 0.7600 1,142,283 -0.38(-33.33%)
May 11, 2023 1.150 1.150 1.080 1.140 99,713 -0.01(-0.87%)
May 10, 2023 1.250 1.250 1.090 1.150 158,241 -0.04(-3.36%)
May 09, 2023 1.220 1.250 1.190 1.190 396,878 +0.01(+0.85%)
May 08, 2023 1.140 1.250 1.130 1.180 436,923 +0.08(+7.27%)
May 05, 2023 1.080 1.180 1.070 1.100 172,781 +0.04(+3.77%)
May 04, 2023 1.130 1.130 1.030 1.060 157,415 -0.02(-1.85%)
May 03, 2023 1.160 1.160 1.080 1.080 85,127 -0.05(-4.42%)
May 02, 2023 1.200 1.200 1.090 1.130 202,000 +0.00(+0.00%)
May 01, 2023 1.200 1.200 1.120 1.130 109,732 -0.06(-5.04%)
Apr 28, 2023 1.200 1.240 1.170 1.190 235,458 +0.02(+1.71%)
Apr 27, 2023 1.170 1.250 1.150 1.170 422,191 -0.03(-2.50%)
Apr 26, 2023 1.380 1.380 1.200 1.200 239,112 -0.20(-14.29%)
Apr 25, 2023 1.430 1.440 1.350 1.400 64,521 -0.07(-4.76%)
Apr 24, 2023 1.440 1.480 1.370 1.470 73,063 +0.01(+0.68%)
Apr 21, 2023 1.480 1.500 1.430 1.460 73,399 +0.00(+0.00%)
Apr 20, 2023 1.560 1.560 1.410 1.460 64,020 -0.07(-4.58%)
Apr 19, 2023 1.560 1.620 1.500 1.530 174,166 +0.03(+2.00%)
Apr 18, 2023 1.800 1.800 1.480 1.500 391,522 -0.28(-15.73%)
Apr 17, 2023 1.770 1.790 1.700 1.780 52,557 +0.01(+0.56%)
Apr 14, 2023 1.840 1.840 1.670 1.770 162,321 +0.00(+0.00%)
Apr 13, 2023 1.830 1.830 1.730 1.770 111,574 -0.03(-1.67%)
Apr 12, 2023 1.920 1.930 1.730 1.800 308,534 -0.09(-4.76%)
Apr 11, 2023 1.980 1.980 1.790 1.890 337,741 -0.05(-2.58%)
Apr 10, 2023 1.800 1.940 1.550 1.940 475,486 +0.17(+9.60%)
Apr 06, 2023 1.770 0 -0.05(-2.75%)
Apr 05, 2023 1.810 1.850 1.700 1.820 216,721 +0.02(+1.11%)
Apr 04, 2023 1.980 1.980 1.760 1.800 407,996 -0.14(-7.22%)
Apr 03, 2023 2.350 2.350 1.860 1.940 516,453 -0.26(-11.82%)
Mar 31, 2023 2.540 2.650 1.790 2.200 1,212,697 -0.75(-25.42%)
Mar 30, 2023 3.000 3.000 2.800 2.950 85,462 -0.08(-2.64%)
Mar 29, 2023 3.080 3.100 2.970 3.030 31,234 +0.02(+0.66%)
Mar 28, 2023 3.080 3.080 2.920 3.010 47,548 -0.02(-0.66%)
Mar 27, 2023 3.200 3.200 2.970 3.030 70,884 -0.01(-0.33%)
Mar 24, 2023 2.980 3.090 2.930 3.040 155,029 +0.03(+1.00%)
Mar 23, 2023 3.170 3.230 2.980 3.010 120,631 -0.15(-4.75%)
Mar 22, 2023 3.400 3.400 3.120 3.160 104,422 -0.21(-6.23%)
Mar 21, 2023 3.280 3.400 3.280 3.370 28,077 +0.07(+2.12%)
Mar 20, 2023 3.390 3.430 3.260 3.300 85,032 -0.03(-0.90%)
Mar 17, 2023 3.610 3.610 3.290 3.330 139,963 -0.31(-8.52%)
Mar 16, 2023 3.740 3.740 3.590 3.640 93,863 -0.11(-2.93%)
Mar 15, 2023 3.870 3.870 3.610 3.750 58,658 -0.13(-3.35%)
Mar 14, 2023 4.000 4.100 3.760 3.880 67,725 +0.14(+3.74%)
Mar 13, 2023 3.700 3.840 3.620 3.740 134,857 +0.08(+2.19%)
Mar 10, 2023 3.850 3.890 3.600 3.660 110,092 -0.25(-6.39%)
Mar 09, 2023 4.080 4.150 3.820 3.910 106,394 -0.23(-5.56%)
Mar 08, 2023 4.030 4.170 4.030 4.140 23,037 +0.07(+1.72%)
Mar 07, 2023 4.340 4.340 4.050 4.070 83,118 -0.16(-3.78%)
Mar 06, 2023 4.400 4.400 4.200 4.230 79,318 -0.24(-5.37%)
Mar 03, 2023 4.150 4.480 4.150 4.470 110,701 +0.40(+9.83%)
Mar 02, 2023 4.160 4.160 3.970 4.070 77,074 -0.11(-2.63%)
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.