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:

Cn Energy Group Inc (NQ: CNEY )

0.6650 -0.0047 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.6800 0.7196 0.6650 0.6650 119,944 -0.00(-0.70%)
May 16, 2024 0.6898 0.7115 0.6650 0.6697 29,149 -0.01(-1.37%)
May 15, 2024 0.7100 0.7100 0.6400 0.6790 64,350 -0.03(-4.23%)
May 14, 2024 0.6800 0.7100 0.6280 0.7090 67,780 +0.03(+4.28%)
May 13, 2024 0.7000 0.7100 0.6700 0.6799 32,251 -0.03(-3.56%)
May 10, 2024 0.7400 0.7450 0.6910 0.7050 70,787 -0.09(-11.76%)
May 09, 2024 0.7500 0.7990 0.7401 0.7990 20,450 +0.06(+7.97%)
May 08, 2024 0.7259 0.8051 0.7259 0.7400 16,685 -0.05(-6.06%)
May 07, 2024 0.8600 0.8797 0.7700 0.7877 14,646 -0.09(-9.77%)
May 06, 2024 0.7700 0.8730 0.7301 0.8730 56,705 +0.15(+21.25%)
May 03, 2024 0.7500 0.7960 0.7200 0.7200 25,588 -0.06(-7.88%)
May 02, 2024 0.8188 0.8188 0.7470 0.7816 15,396 -0.00(-0.43%)
May 01, 2024 0.8000 0.8400 0.7701 0.7850 11,840 +0.01(+1.93%)
Apr 30, 2024 0.7700 0.8000 0.7700 0.7701 4,441 -0.02(-2.91%)
Apr 29, 2024 0.7100 0.7999 0.7100 0.7932 24,227 +0.01(+0.74%)
Apr 26, 2024 0.7800 0.7995 0.7500 0.7874 21,012 +0.01(+1.93%)
Apr 25, 2024 0.7970 0.8000 0.7404 0.7725 22,565 -0.01(-1.13%)
Apr 24, 2024 0.7500 0.7990 0.7500 0.7813 33,704 +0.03(+4.17%)
Apr 23, 2024 0.7200 0.7800 0.7186 0.7500 18,703 +0.03(+4.18%)
Apr 22, 2024 0.7300 0.7399 0.7069 0.7199 15,075 +0.01(+1.39%)
Apr 19, 2024 0.7300 0.7665 0.6887 0.7100 41,660 -0.04(-5.33%)
Apr 18, 2024 0.7500 0.7760 0.7100 0.7500 39,721 +0.02(+2.04%)
Apr 17, 2024 0.6896 0.7499 0.6661 0.7350 95,258 +0.03(+3.52%)
Apr 16, 2024 0.8800 0.9200 0.6850 0.7100 309,348 -0.22(-23.66%)
Apr 15, 2024 1.050 1.100 0.8500 0.9300 302,780 -0.21(-18.42%)
Apr 12, 2024 0.9900 1.430 0.9753 1.140 3,134,558 +0.12(+12.04%)
Apr 11, 2024 1.140 1.160 0.9900 1.018 187,970 -0.08(-7.50%)
Apr 10, 2024 1.120 1.280 1.060 1.100 211,632 -0.05(-4.35%)
Apr 09, 2024 1.260 1.260 1.120 1.150 51,319 -0.11(-8.73%)
Apr 08, 2024 1.240 1.300 1.200 1.260 101,134 +0.03(+2.44%)
Apr 05, 2024 1.240 1.240 1.160 1.230 68,656 +0.00(+0.00%)
Apr 04, 2024 1.140 1.270 1.140 1.230 69,929 +0.07(+6.03%)
Apr 03, 2024 1.170 1.170 1.100 1.160 44,266 +0.00(+0.00%)
Apr 02, 2024 1.090 1.220 1.050 1.160 174,226 +0.04(+3.57%)
Apr 01, 2024 1.070 1.150 1.030 1.120 41,597 +0.06(+5.66%)
Mar 28, 2024 1.060 1.130 1.000 1.060 60,624 +0.05(+4.95%)
Mar 27, 2024 0.9900 1.050 0.9700 1.010 30,143 +0.01(+1.00%)
Mar 26, 2024 1.010 1.030 0.9800 1.000 72,358 -0.03(-2.91%)
Mar 25, 2024 1.040 1.040 0.9500 1.030 44,266 -0.02(-1.90%)
Mar 22, 2024 1.060 1.091 1.020 1.050 30,291 -0.03(-2.78%)
Mar 21, 2024 1.050 1.090 1.050 1.080 29,429 +0.01(+0.93%)
Mar 20, 2024 1.070 1.090 1.050 1.070 33,686 +0.00(+0.00%)
Mar 19, 2024 1.120 1.184 1.022 1.070 42,637 -0.05(-4.46%)
Mar 18, 2024 1.120 1.210 1.120 1.120 27,678 -0.03(-2.61%)
Mar 15, 2024 1.120 1.230 1.120 1.150 26,838 +0.00(+0.00%)
Mar 14, 2024 1.230 1.230 1.130 1.150 58,792 -0.09(-7.26%)
Mar 13, 2024 1.240 1.260 1.200 1.240 28,308 +0.00(+0.00%)
Mar 12, 2024 1.280 1.299 1.230 1.240 33,799 -0.04(-3.13%)
Mar 11, 2024 1.300 1.340 1.280 1.280 58,767 -0.02(-1.54%)
Mar 08, 2024 1.290 1.340 1.260 1.300 44,997 +0.05(+4.00%)
Mar 07, 2024 1.290 1.290 1.245 1.250 58,418 -0.03(-2.34%)
Mar 06, 2024 1.280 1.310 1.250 1.280 51,486 +0.01(+0.79%)
Mar 05, 2024 1.250 1.307 1.210 1.270 85,505 -0.02(-1.55%)
Mar 04, 2024 1.360 1.360 1.260 1.290 72,152 -0.03(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.