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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anaergia Inc (OP:ANRGF)

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 15, 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 (%)
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%)
Sep 02, 2025 1.953 1.966 1.940 1.940 8,482 +0.12(+6.71%)
Aug 29, 2025 1.720 1.850 1.720 1.818 51,775 +0.11(+6.19%)
Aug 28, 2025 1.730 1.730 1.680 1.712 20,830 -0.02(-1.04%)
Aug 27, 2025 1.722 1.738 1.500 1.730 47,359 +0.15(+9.49%)
Aug 26, 2025 1.462 1.615 1.455 1.580 68,202 +0.26(+19.70%)
Aug 25, 2025 1.310 1.320 1.310 1.320 3,100 +0.02(+1.54%)
Aug 22, 2025 1.310 1.310 1.295 1.300 12,270 +0.03(+2.36%)
Aug 21, 2025 1.290 1.300 1.270 1.270 69,380 +0.01(+0.43%)
Aug 20, 2025 1.285 1.310 1.264 1.264 85,336 +0.12(+10.44%)
Aug 19, 2025 1.050 1.150 1.050 1.145 25,550 +0.10(+9.99%)
Aug 18, 2025 1.000 1.041 1.000 1.041 39,400 +0.04(+4.10%)
Aug 15, 2025 1.000 1.000 1.000 1.000 2,000 +0.01(+1.01%)
Aug 13, 2025 0.9900 515 +0.03(+3.04%)
Aug 12, 2025 0.9608 0.9608 0.9608 0.9608 603 -0.01(-0.70%)
Aug 11, 2025 0.9676 0.9676 0.9676 0.9676 2,000 +0.04(+4.04%)
Aug 08, 2025 0.9874 0.9877 0.9300 0.9300 134,140 -0.07(-7.00%)
Aug 06, 2025 1.000 0 +0.02(+2.04%)
Aug 05, 2025 0.9800 0.9800 0.9800 0.9800 4,800 +0.03(+3.16%)
Jul 31, 2025 0.9500 0 -0.04(-4.04%)
Jul 30, 2025 0.9900 0.9900 0.9900 0.9900 400 -0.01(-1.00%)
Jul 29, 2025 0.9900 1.010 0.9900 1.000 13,200 +0.00(+0.00%)
Jul 28, 2025 1.000 1.000 1.000 1.000 15,000 +0.00(+0.00%)
Jul 25, 2025 1.000 1.000 1.000 1.000 15,300 -0.01(-0.99%)
Jul 23, 2025 1.010 0 +0.02(+2.03%)
Jul 17, 2025 0.9899 0 -0.01(-0.86%)
Jul 15, 2025 0.9985 0 +0.02(+1.89%)
Jul 14, 2025 0.9800 0.9800 0.9800 0.9800 2,300 +0.02(+2.08%)
Jul 11, 2025 0.9600 0.9600 0.9600 0.9600 200 +0.01(+1.05%)
Jul 09, 2025 0.9500 500 +0.00(+0.00%)
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 Of Service.
 
 
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.