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 (TSX:ANRG)

2.830 -0.040 (-1.39%)
Streaming Delayed Price Updated: 4:00 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 2.870 2.870 2.790 2.830 49,194 -0.04(-1.39%)
Sep 12, 2025 2.910 2.930 2.840 2.870 82,414 -0.06(-2.05%)
Sep 11, 2025 2.890 2.970 2.760 2.930 377,758 +0.05(+1.74%)
Sep 10, 2025 2.800 2.880 2.740 2.880 421,974 +0.07(+2.49%)
Sep 09, 2025 2.750 2.820 2.710 2.810 148,954 +0.07(+2.55%)
Sep 08, 2025 2.830 3.040 2.590 2.740 456,302 -0.07(-2.49%)
Sep 05, 2025 3.140 3.140 2.520 2.810 640,887 -0.30(-9.65%)
Sep 04, 2025 2.900 3.110 2.900 3.110 260,160 +0.24(+8.36%)
Sep 03, 2025 2.800 2.890 2.790 2.870 151,780 +0.16(+5.90%)
Sep 02, 2025 2.490 2.720 2.490 2.710 1,316,399 +0.26(+10.61%)
Aug 29, 2025 2.450 0 +0.09(+3.81%)
Aug 28, 2025 2.360 2.360 2.280 2.360 196,306 -0.03(-1.26%)
Aug 27, 2025 2.250 2.420 2.050 2.390 434,629 +0.17(+7.66%)
Aug 26, 2025 1.900 2.230 1.900 2.220 444,989 +0.37(+20.00%)
Aug 25, 2025 1.830 1.850 1.800 1.850 122,271 +0.04(+2.21%)
Aug 22, 2025 1.810 1.820 1.780 1.810 37,100 +0.01(+0.56%)
Aug 21, 2025 1.810 1.830 1.730 1.800 174,430 +0.01(+0.56%)
Aug 20, 2025 1.850 1.850 1.700 1.790 340,649 +0.22(+14.01%)
Aug 19, 2025 1.520 1.610 1.500 1.570 268,549 +0.10(+6.80%)
Aug 18, 2025 1.340 1.470 1.330 1.470 308,713 +0.09(+6.52%)
Aug 15, 2025 1.370 1.390 1.370 1.380 43,823 +0.00(+0.00%)
Aug 14, 2025 1.350 1.380 1.350 1.380 59,710 +0.02(+1.47%)
Aug 13, 2025 1.350 1.380 1.340 1.360 21,408 +0.01(+0.74%)
Aug 12, 2025 1.360 1.360 1.340 1.350 14,427 +0.00(+0.00%)
Aug 11, 2025 1.350 1.360 1.350 1.350 4,853 +0.01(+0.75%)
Aug 08, 2025 1.400 1.400 1.280 1.340 74,672 -0.02(-1.47%)
Aug 07, 2025 1.380 1.390 1.350 1.360 42,790 -0.01(-0.73%)
Aug 06, 2025 1.350 1.390 1.340 1.370 26,892 +0.03(+2.24%)
Aug 05, 2025 1.360 1.360 1.340 1.340 10,901 -0.01(-0.74%)
Aug 01, 2025 1.350 0 +0.04(+3.05%)
Jul 31, 2025 1.310 1.310 1.300 1.310 35,710 -0.02(-1.50%)
Jul 30, 2025 1.390 1.390 1.310 1.330 27,304 -0.04(-2.92%)
Jul 29, 2025 1.360 1.400 1.350 1.370 48,969 +0.00(+0.00%)
Jul 28, 2025 1.370 1.400 1.360 1.370 19,203 -0.02(-1.44%)
Jul 25, 2025 1.350 1.390 1.300 1.390 99,635 +0.02(+1.46%)
Jul 24, 2025 1.340 1.370 1.290 1.370 42,002 +0.03(+2.24%)
Jul 23, 2025 1.400 1.400 1.310 1.340 15,053 -0.05(-3.60%)
Jul 22, 2025 1.410 1.410 1.350 1.390 16,619 +0.01(+0.72%)
Jul 21, 2025 1.400 1.400 1.370 1.380 8,900 -0.02(-1.43%)
Jul 18, 2025 1.330 1.400 1.330 1.400 12,700 +0.00(+0.00%)
Jul 17, 2025 1.390 1.400 1.350 1.400 7,306 +0.01(+0.72%)
Jul 16, 2025 1.410 1.410 1.380 1.390 12,418 -0.01(-0.71%)
Jul 15, 2025 1.360 1.410 1.340 1.400 76,495 +0.04(+2.94%)
Jul 14, 2025 1.350 1.380 1.310 1.360 39,108 +0.01(+0.74%)
Jul 11, 2025 1.300 1.350 1.300 1.350 21,345 +0.01(+0.75%)
Jul 10, 2025 1.300 1.350 1.300 1.340 62,700 +0.04(+3.08%)
Jul 09, 2025 1.310 1.340 1.280 1.300 120,730 -0.04(-2.99%)
Jul 08, 2025 1.310 1.340 1.290 1.340 20,564 +0.01(+0.75%)
Jul 07, 2025 1.330 1.340 1.290 1.330 62,200 -0.01(-0.75%)
Jul 04, 2025 1.340 1.340 1.300 1.340 10,352 +0.00(+0.00%)
Jul 03, 2025 1.340 1.350 1.290 1.340 65,800 +0.03(+2.29%)
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.