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 (TSX:ANRG)

2.470 -0.060 (-2.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.150	2.180	2.080	2.180	400,929	+0.04(+1.87%)
Nov 28, 2025	2.110	2.160	2.110	2.140	34,950	+0.00(+0.00%)
Nov 27, 2025	2.150	2.200	2.080	2.140	77,761	-0.01(-0.47%)
Nov 26, 2025	2.160	2.210	2.150	2.150	26,486	-0.01(-0.46%)
Nov 25, 2025	2.240	2.260	2.150	2.160	91,954	-0.07(-3.14%)
Nov 24, 2025	2.200	2.290	2.150	2.230	223,586	+0.07(+3.24%)
Nov 21, 2025	2.320	2.320	2.120	2.160	430,044	+0.05(+2.37%)
Nov 20, 2025	2.260	2.260	2.060	2.110	142,892	-0.11(-4.95%)
Nov 19, 2025	2.210	2.370	2.210	2.220	115,562	+0.02(+0.91%)
Nov 18, 2025	2.250	2.250	1.990	2.200	224,243	-0.03(-1.35%)
Nov 17, 2025	2.430	2.440	2.230	2.230	113,966	-0.20(-8.23%)
Nov 14, 2025	2.460	2.540	2.380	2.430	70,474	+0.01(+0.41%)
Nov 13, 2025	2.610	2.640	2.380	2.420	132,625	-0.15(-5.84%)
Nov 12, 2025	2.750	2.790	2.570	2.570	162,970	-0.03(-1.15%)
Nov 11, 2025	2.530	2.610	2.480	2.600	91,018	+0.05(+1.96%)
Nov 10, 2025	2.500	2.680	2.450	2.550	252,881	+0.10(+4.08%)
Nov 07, 2025	2.450	2.480	2.380	2.450	47,535	-0.03(-1.21%)
Nov 06, 2025	2.440	2.520	2.340	2.480	196,145	+0.09(+3.77%)
Nov 05, 2025	2.250	2.430	2.250	2.390	164,320	+0.12(+5.29%)
Nov 04, 2025	2.390	2.400	2.250	2.270	145,156	-0.16(-6.58%)
Nov 03, 2025	2.560	2.730	2.390	2.430	104,090	-0.11(-4.33%)
Oct 31, 2025	2.490	2.580	2.420	2.540	95,881	+0.10(+4.10%)
Oct 30, 2025	2.500	2.500	2.410	2.440	22,386	-0.07(-2.79%)
Oct 29, 2025	2.470	2.520	2.380	2.510	124,187	+0.02(+0.80%)
Oct 28, 2025	2.530	2.570	2.470	2.490	58,301	-0.04(-1.58%)
Oct 27, 2025	2.540	2.600	2.480	2.530	57,872	-0.03(-1.17%)
Oct 24, 2025	2.470	2.590	2.450	2.560	133,152	+0.09(+3.64%)
Oct 23, 2025	2.540	2.540	2.400	2.470	76,419	-0.07(-2.76%)
Oct 22, 2025	2.500	2.570	2.500	2.540	19,283	+0.00(+0.00%)
Oct 21, 2025	2.510	2.550	2.420	2.540	70,779	+0.04(+1.60%)
Oct 20, 2025	2.500	2.550	2.470	2.500	63,745	+0.05(+2.04%)
Oct 17, 2025	2.740	2.740	2.440	2.450	663,778	-0.31(-11.23%)
Oct 16, 2025	2.790	2.850	2.740	2.760	62,664	+0.00(+0.00%)
Oct 15, 2025	2.790	2.840	2.710	2.760	76,616	-0.02(-0.72%)
Oct 14, 2025	2.650	2.790	2.650	2.780	53,840	+0.14(+5.30%)
Oct 10, 2025				2.640	0	+0.01(+0.38%)
Oct 09, 2025	2.740	2.740	2.610	2.630	112,353	-0.06(-2.23%)
Oct 08, 2025	2.790	2.790	2.670	2.690	157,189	-0.06(-2.18%)
Oct 07, 2025	2.830	2.830	2.690	2.750	178,851	-0.14(-4.84%)
Oct 06, 2025	2.780	2.930	2.720	2.890	457,561	+0.18(+6.64%)
Oct 03, 2025	2.700	2.860	2.630	2.710	240,040	+0.01(+0.37%)
Oct 02, 2025	2.690	2.700	2.540	2.700	707,020	+0.02(+0.75%)

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 (TSX:ANRG)

Historical Prices