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

Anaergia Inc (TSX:ANRG)

1.300 +0.050 (+4.00%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	1.210	1.250	1.190	1.250	56,600	+0.06(+5.04%)
May 16, 2025				1.190	0	+0.02(+1.71%)
May 15, 2025	1.130	1.180	1.100	1.170	59,144	+0.04(+3.54%)
May 14, 2025	1.140	1.150	1.120	1.130	14,700	-0.01(-0.88%)
May 13, 2025	1.130	1.170	1.120	1.140	15,471	+0.00(+0.00%)
May 12, 2025	1.160	1.160	1.120	1.140	37,005	-0.01(-0.87%)
May 09, 2025	1.130	1.150	1.080	1.150	91,410	+0.03(+2.68%)
May 08, 2025	1.160	1.170	1.120	1.120	27,885	-0.01(-0.88%)
May 07, 2025	1.120	1.140	1.050	1.130	74,902	+0.01(+0.89%)
May 06, 2025	1.170	1.170	1.110	1.120	69,700	-0.04(-3.45%)
May 05, 2025	1.170	1.200	1.160	1.160	31,000	-0.01(-0.85%)
May 02, 2025	1.180	1.200	1.140	1.170	35,476	+0.00(+0.00%)
May 01, 2025	1.150	1.190	1.150	1.170	47,476	+0.01(+0.86%)
Apr 30, 2025	1.150	1.160	1.150	1.160	36,750	+0.01(+0.87%)
Apr 29, 2025	1.100	1.150	1.100	1.150	56,000	+0.06(+5.50%)
Apr 28, 2025	1.080	1.100	1.080	1.090	75,200	+0.00(+0.00%)
Apr 25, 2025	1.050	1.090	1.050	1.090	80,200	+0.04(+3.81%)
Apr 24, 2025	1.030	1.080	1.030	1.050	16,402	+0.01(+0.96%)
Apr 23, 2025	1.060	1.090	1.030	1.040	101,655	+0.00(+0.00%)
Apr 22, 2025	0.9900	1.050	0.9900	1.040	106,613	+0.06(+6.12%)
Apr 21, 2025	0.9000	1.050	0.9000	0.9800	1,594,003	+0.09(+10.11%)
Apr 17, 2025				0.8900	0	-0.02(-2.20%)
Apr 16, 2025	0.8900	0.9800	0.8800	0.9100	10,500	+0.01(+1.11%)
Apr 15, 2025	0.9300	0.9300	0.9000	0.9000	14,703	-0.03(-3.23%)
Apr 14, 2025	0.9700	0.9700	0.9300	0.9300	18,036	+0.01(+1.09%)
Apr 11, 2025	0.9000	0.9300	0.8900	0.9200	22,160	+0.01(+1.10%)
Apr 10, 2025	0.9800	0.9800	0.9000	0.9100	64,649	-0.09(-9.00%)
Apr 09, 2025	0.9500	1.010	0.8800	1.000	126,085	+0.07(+7.53%)
Apr 08, 2025	0.9400	0.9400	0.9000	0.9300	17,702	+0.00(+0.00%)
Apr 07, 2025	1.000	1.000	0.9000	0.9300	9,935	-0.05(-5.10%)
Apr 04, 2025	0.8600	1.010	0.7500	0.9800	198,790	+0.12(+13.95%)
Apr 03, 2025	0.9000	0.9200	0.8600	0.8600	25,939	-0.02(-2.27%)
Apr 02, 2025	0.9000	0.9200	0.8800	0.8800	42,310	-0.03(-3.30%)
Apr 01, 2025	1.000	1.000	0.8700	0.9100	107,773	-0.09(-9.00%)
Mar 31, 2025	0.9100	1.000	0.8800	1.000	43,133	+0.09(+9.89%)
Mar 28, 2025	0.9300	0.9500	0.9100	0.9100	36,534	-0.02(-2.15%)
Mar 27, 2025	0.9300	0.9500	0.9100	0.9300	19,866	+0.00(+0.00%)
Mar 26, 2025	0.9700	0.9700	0.9300	0.9300	8,607	-0.05(-5.10%)
Mar 25, 2025	0.9400	0.9800	0.9400	0.9800	6,007	+0.00(+0.00%)
Mar 24, 2025	0.9700	0.9800	0.9700	0.9800	15,134	-0.01(-1.01%)
Mar 21, 2025	1.010	1.010	0.9900	0.9900	2,219	-0.01(-1.00%)
Mar 20, 2025	1.010	1.020	0.9900	1.000	3,611	+0.00(+0.00%)
Mar 19, 2025	1.040	1.040	0.9600	1.000	18,200	-0.05(-4.76%)
Mar 18, 2025	1.000	1.060	0.9900	1.050	96,850	+0.04(+3.96%)
Mar 17, 2025	0.9500	1.020	0.9500	1.010	48,314	+0.06(+6.32%)
Mar 14, 2025	0.9500	0.9500	0.9500	0.9500	27,500	+0.00(+0.00%)
Mar 13, 2025	0.9800	0.9800	0.9300	0.9500	27,452	-0.05(-5.00%)
Mar 12, 2025	1.000	1.010	0.9900	1.000	10,881	+0.01(+1.01%)
Mar 11, 2025	0.9500	1.020	0.9500	0.9900	11,040	+0.06(+6.45%)
Mar 10, 2025	1.000	1.000	0.9200	0.9300	14,210	-0.06(-6.06%)
Mar 07, 2025	1.020	1.020	0.9500	0.9900	17,177	-0.02(-1.98%)
Mar 06, 2025	0.9700	1.030	0.9600	1.010	12,998	+0.06(+6.32%)
Mar 05, 2025	0.9200	0.9500	0.9000	0.9500	73,000	+0.04(+4.40%)
Mar 04, 2025	0.9500	0.9500	0.8300	0.9100	164,240	-0.06(-6.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Anaergia Inc (TSX:ANRG)

Historical Prices