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)

0.8800 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 3, 2025 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 02, 2025 0.9000 0.9200 0.8800 0.8800 42,310 -0.03(-3.30%)
Apr 01, 2025 1.000 1.000 0.8700 0.9100 107,773 -0.09(-9.00%)
Mar 31, 2025 0.9100 1.000 0.8800 1.000 43,133 +0.09(+9.89%)
Mar 28, 2025 0.9300 0.9500 0.9100 0.9100 36,534 -0.02(-2.15%)
Mar 27, 2025 0.9300 0.9500 0.9100 0.9300 19,866 +0.00(+0.00%)
Mar 26, 2025 0.9700 0.9700 0.9300 0.9300 8,607 -0.05(-5.10%)
Mar 25, 2025 0.9400 0.9800 0.9400 0.9800 6,007 +0.00(+0.00%)
Mar 24, 2025 0.9700 0.9800 0.9700 0.9800 15,134 -0.01(-1.01%)
Mar 21, 2025 1.010 1.010 0.9900 0.9900 2,219 -0.01(-1.00%)
Mar 20, 2025 1.010 1.020 0.9900 1.000 3,611 +0.00(+0.00%)
Mar 19, 2025 1.040 1.040 0.9600 1.000 18,200 -0.05(-4.76%)
Mar 18, 2025 1.000 1.060 0.9900 1.050 96,850 +0.04(+3.96%)
Mar 17, 2025 0.9500 1.020 0.9500 1.010 48,314 +0.06(+6.32%)
Mar 14, 2025 0.9500 0.9500 0.9500 0.9500 27,500 +0.00(+0.00%)
Mar 13, 2025 0.9800 0.9800 0.9300 0.9500 27,452 -0.05(-5.00%)
Mar 12, 2025 1.000 1.010 0.9900 1.000 10,881 +0.01(+1.01%)
Mar 11, 2025 0.9500 1.020 0.9500 0.9900 11,040 +0.06(+6.45%)
Mar 10, 2025 1.000 1.000 0.9200 0.9300 14,210 -0.06(-6.06%)
Mar 07, 2025 1.020 1.020 0.9500 0.9900 17,177 -0.02(-1.98%)
Mar 06, 2025 0.9700 1.030 0.9600 1.010 12,998 +0.06(+6.32%)
Mar 05, 2025 0.9200 0.9500 0.9000 0.9500 73,000 +0.04(+4.40%)
Mar 04, 2025 0.9500 0.9500 0.8300 0.9100 164,240 -0.06(-6.19%)
Mar 03, 2025 1.000 1.020 0.9500 0.9700 50,585 -0.04(-3.96%)
Feb 28, 2025 1.000 1.050 0.9900 1.010 31,906 -0.01(-0.98%)
Feb 27, 2025 1.030 1.060 1.010 1.020 23,125 +0.00(+0.00%)
Feb 26, 2025 1.040 1.040 1.000 1.020 9,458 -0.02(-1.92%)
Feb 25, 2025 1.060 1.090 1.000 1.040 95,206 -0.01(-0.95%)
Feb 24, 2025 1.090 1.100 1.030 1.050 21,101 +0.00(+0.00%)
Feb 21, 2025 1.100 1.120 1.040 1.050 36,506 -0.05(-4.55%)
Feb 20, 2025 1.030 1.100 1.020 1.100 53,536 +0.07(+6.80%)
Feb 19, 2025 1.070 1.070 0.9900 1.030 47,163 -0.02(-1.90%)
Feb 18, 2025 1.090 1.130 1.050 1.050 88,154 -0.09(-7.89%)
Feb 14, 2025 1.140 0 +0.01(+0.88%)
Feb 13, 2025 1.130 1.180 1.090 1.130 57,284 -0.01(-0.88%)
Feb 12, 2025 1.160 1.160 1.130 1.140 13,519 +0.00(+0.00%)
Feb 11, 2025 1.170 1.170 1.120 1.140 25,004 -0.03(-2.56%)
Feb 10, 2025 1.130 1.180 1.110 1.170 70,024 +0.01(+0.86%)
Feb 07, 2025 1.110 1.180 1.110 1.160 42,778 +0.04(+3.57%)
Feb 06, 2025 1.100 1.150 1.100 1.120 31,675 +0.01(+0.90%)
Feb 05, 2025 1.110 1.140 1.100 1.110 27,491 -0.03(-2.63%)
Feb 04, 2025 1.100 1.150 1.090 1.140 75,110 +0.04(+3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.