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
Markets:
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX:ANRG)

2.140 -0.040 (-1.83%)
Streaming Delayed Price Updated: 11:30 AM EST, Feb 4, 2026 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 (%)
Feb 03, 2026 2.350 2.400 2.180 2.180 222,985 -0.16(-6.84%)
Feb 02, 2026 2.280 2.380 2.260 2.340 231,634 +0.06(+2.63%)
Jan 30, 2026 2.380 2.390 2.270 2.280 232,169 -0.14(-5.79%)
Jan 29, 2026 2.480 2.510 2.370 2.420 214,206 -0.02(-0.82%)
Jan 28, 2026 2.550 2.550 2.410 2.440 388,121 -0.10(-3.94%)
Jan 27, 2026 2.600 2.640 2.480 2.540 355,375 -0.05(-1.93%)
Jan 26, 2026 2.650 2.710 2.590 2.590 261,261 -0.04(-1.52%)
Jan 23, 2026 2.650 2.670 2.560 2.630 174,333 -0.02(-0.75%)
Jan 22, 2026 2.730 2.760 2.650 2.650 163,518 -0.07(-2.57%)
Jan 21, 2026 2.790 2.790 2.700 2.720 196,529 -0.07(-2.51%)
Jan 20, 2026 2.900 2.900 2.720 2.790 427,460 -0.11(-3.79%)
Jan 19, 2026 2.920 2.930 2.850 2.900 330,609 +0.03(+1.05%)
Jan 16, 2026 2.760 2.890 2.640 2.870 661,187 +0.19(+7.09%)
Jan 15, 2026 2.480 2.740 2.450 2.680 1,209,961 +0.24(+9.84%)
Jan 14, 2026 2.300 2.480 2.270 2.440 504,671 +0.16(+7.02%)
Jan 13, 2026 2.520 2.520 2.260 2.280 264,085 -0.22(-8.80%)
Jan 12, 2026 2.330 2.590 2.330 2.500 358,259 +0.14(+5.93%)
Jan 09, 2026 2.450 2.460 2.350 2.360 231,483 -0.08(-3.28%)
Jan 08, 2026 2.470 2.520 2.430 2.440 356,743 -0.01(-0.41%)
Jan 07, 2026 2.450 2.490 2.420 2.450 286,523 +0.04(+1.66%)
Jan 06, 2026 2.390 2.450 2.390 2.410 263,617 +0.05(+2.12%)
Jan 05, 2026 2.240 2.450 2.240 2.360 379,498 +0.12(+5.36%)
Jan 02, 2026 2.300 2.300 2.220 2.240 44,456 -0.02(-0.88%)
Dec 31, 2025 2.260 0 +0.02(+0.89%)
Dec 30, 2025 2.210 2.270 2.130 2.240 430,921 +0.02(+0.90%)
Dec 29, 2025 2.290 2.290 2.120 2.220 450,649 -0.08(-3.48%)
Dec 24, 2025 2.300 0 -0.03(-1.29%)
Dec 23, 2025 2.410 2.420 2.320 2.330 72,348 -0.08(-3.32%)
Dec 22, 2025 2.520 2.520 2.380 2.410 100,569 -0.10(-3.98%)
Dec 19, 2025 2.550 2.550 2.410 2.510 203,843 +0.04(+1.62%)
Dec 18, 2025 2.560 2.600 2.460 2.470 84,555 -0.06(-2.37%)
Dec 17, 2025 2.710 2.720 2.500 2.530 193,001 -0.17(-6.30%)
Dec 16, 2025 2.770 2.820 2.650 2.700 312,882 -0.06(-2.17%)
Dec 15, 2025 2.780 2.780 2.650 2.760 284,277 +0.04(+1.47%)
Dec 12, 2025 2.630 2.740 2.580 2.720 502,836 +0.15(+5.84%)
Dec 11, 2025 2.330 2.580 2.290 2.570 788,188 +0.27(+11.74%)
Dec 10, 2025 2.340 2.350 2.270 2.300 104,937 -0.04(-1.71%)
Dec 09, 2025 2.240 2.380 2.190 2.340 350,759 +0.14(+6.36%)
Dec 08, 2025 2.330 2.330 2.200 2.200 132,026 -0.15(-6.38%)
Dec 05, 2025 2.470 2.470 2.320 2.350 248,300 -0.09(-3.69%)
Dec 04, 2025 2.400 2.500 2.350 2.440 285,227 +0.07(+2.95%)
Dec 03, 2025 2.390 2.420 2.290 2.370 437,995 +0.07(+3.04%)
Dec 02, 2025 2.230 2.400 2.190 2.300 472,124 +0.12(+5.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.