Anaergia Inc (OP:ANRGF)

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	0.9229	0.9300	0.9229	0.9300	2,391	+0.03(+2.92%)
May 21, 2025	0.9000	0.9036	0.9000	0.9036	5,635	+0.03(+3.86%)
May 20, 2025	0.8700	0.8700	0.8700	0.8700	19,894	+0.19(+27.60%)
May 19, 2025	0.6818	0.6818	0.6818	0.6818	199	-0.17(-19.79%)
May 16, 2025	0.8580	0.8600	0.8400	0.8500	107,600	+0.05(+6.25%)
May 15, 2025	0.8000	0.8000	0.8000	0.8000	1,000	-0.05(-5.77%)
May 05, 2025				0.8490	0	+0.01(+0.69%)
May 01, 2025				0.8432	2,200	+0.17(+25.85%)
Apr 17, 2025				0.6700	0	-0.01(-0.76%)
Apr 15, 2025				0.6751	0	+0.03(+4.47%)
Apr 09, 2025				0.6462	0	-0.03(-4.98%)
Apr 04, 2025				0.6801	0	+0.06(+9.69%)
Apr 03, 2025	0.6200	0.6200	0.6200	0.6200	1,075	-0.03(-4.83%)
Apr 01, 2025				0.6515	0	+0.06(+10.42%)
Mar 31, 2025	0.5900	0.5900	0.5900	0.5900	3,000	-0.09(-13.86%)
Mar 25, 2025				0.6849	0	-0.02(-2.16%)
Mar 24, 2025	0.7000	0.7000	0.6973	0.7000	2,857	+0.00(+0.00%)
Mar 21, 2025	0.7000	0.7000	0.7000	0.7000	600	-0.02(-2.78%)
Mar 20, 2025	0.7200	0.7200	0.7200	0.7200	16,000	-0.02(-2.60%)
Mar 18, 2025				0.7392	0	+0.03(+4.11%)
Mar 17, 2025	0.6700	0.7100	0.6700	0.7100	14,000	+0.02(+2.85%)
Mar 12, 2025				0.6903	44	+0.02(+2.89%)
Mar 11, 2025	0.6600	0.6709	0.6600	0.6709	3,000	+0.02(+3.22%)
Mar 10, 2025	0.6500	0.6500	0.6500	0.6500	2,500	-0.07(-9.45%)
Mar 07, 2025	0.7178	0.7178	0.7178	0.7178	200	-0.05(-6.80%)
Mar 06, 2025	0.6700	0.7702	0.6700	0.7702	3,000	+0.13(+20.48%)
Mar 05, 2025	0.6393	0.6393	0.6300	0.6393	1,900	+0.02(+3.11%)
Mar 04, 2025	0.6294	0.6336	0.5719	0.6200	217,405	-0.07(-10.14%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Anaergia Inc (OP:ANRGF)

Historical Prices

Information