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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Anaergia Inc (OP:ANRGF)

1.722 UNCHANGED

Streaming Delayed Price Updated: 2:17 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.740	1.740	1.722	1.722	12,046	-0.03(-1.94%)
Oct 31, 2025	1.730	1.780	1.730	1.756	10,925	+0.02(+0.92%)
Oct 30, 2025	1.760	1.769	1.740	1.740	3,390	-0.02(-1.14%)
Oct 29, 2025	1.730	1.740	1.730	1.760	5,800	-0.04(-2.41%)
Oct 28, 2025	1.804	1.804	1.804	1.804	118	-0.00(-0.03%)
Oct 27, 2025	1.850	1.850	1.804	1.804	2,841	-0.03(-1.42%)
Oct 24, 2025	1.830	1.830	1.830	1.830	4,033	+0.02(+0.91%)
Oct 22, 2025				1.813	0	+0.07(+4.22%)
Oct 21, 2025	1.740	1.740	1.740	1.740	4,500	-0.04(-2.25%)
Oct 20, 2025	1.820	1.820	1.780	1.780	8,676	+0.01(+0.68%)
Oct 17, 2025	1.873	1.873	1.768	1.768	20,800	-0.19(-9.70%)
Oct 16, 2025	1.974	1.974	1.958	1.958	1,150	-0.01(-0.61%)
Oct 15, 2025	1.970	1.970	1.970	1.970	1,900	+0.03(+1.55%)
Oct 14, 2025	1.960	2.140	1.940	1.940	1,400	-0.20(-9.35%)
Oct 13, 2025	2.140	4.280	2.140	2.140	5,800	+0.25(+13.23%)
Oct 10, 2025	1.890	1.890	1.890	1.890	800	+0.00(+0.00%)
Oct 09, 2025	1.910	1.920	1.890	1.890	14,481	-0.04(-2.07%)
Oct 08, 2025	1.952	1.988	1.930	1.930	11,560	-0.06(-2.97%)
Oct 07, 2025	1.960	1.989	1.960	1.989	4,200	+0.08(+4.14%)
Oct 03, 2025				1.910	110,701	-0.01(-0.52%)
Oct 02, 2025	1.920	1.930	1.866	1.920	38,681	-0.06(-3.03%)
Oct 01, 2025	2.100	2.100	1.980	1.980	5,077	-0.11(-5.22%)
Sep 30, 2025	2.089	2.100	2.089	2.089	625	+0.02(+0.92%)
Sep 29, 2025	2.046	2.070	2.046	2.070	1,244	+0.06(+2.99%)
Sep 26, 2025	1.970	2.010	1.960	2.010	6,500	+0.15(+8.06%)
Sep 25, 2025	1.868	1.884	1.860	1.860	2,300	-0.04(-2.11%)
Sep 24, 2025	1.900	1.900	1.900	1.900	2,676	+0.00(+0.00%)
Sep 23, 2025	1.950	1.970	1.900	1.900	4,779	-0.13(-6.40%)
Sep 22, 2025	1.970	2.030	1.970	2.030	6,049	+0.09(+4.64%)
Sep 19, 2025	1.940	1.940	1.940	1.940	650	+0.00(+0.00%)
Sep 18, 2025	1.840	1.940	1.790	1.940	12,662	+0.13(+7.18%)
Sep 17, 2025	1.870	1.890	1.810	1.810	2,700	-0.10(-5.24%)
Sep 16, 2025	2.020	2.020	1.910	1.910	12,558	-0.14(-6.83%)
Sep 15, 2025	2.050	2.050	2.050	2.050	6,302	+0.00(+0.00%)
Sep 12, 2025	2.122	2.122	2.050	2.050	1,100	+0.03(+1.59%)
Sep 09, 2025				2.018	5,480	+0.04(+1.92%)
Sep 08, 2025	2.130	2.181	1.980	1.980	28,270	-0.08(-3.88%)
Sep 05, 2025	2.210	2.240	1.930	2.060	22,275	-0.17(-7.62%)
Sep 04, 2025	2.166	2.252	2.166	2.230	23,514	+0.18(+8.89%)
Sep 03, 2025	2.046	2.062	2.038	2.048	4,361	+0.11(+5.57%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Anaergia Inc (OP:ANRGF)

Historical Prices