Anaergia More Historical Data - ANRG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Anaergia Inc (ANRG)
Anaergia Inc (ANRG) Historical

ANRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 17 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 16 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 15 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 12 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 11 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 10 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 09 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 08 2024	0.295	0.005	1.72%	0.29	0.295	0.29	5,000
Apr 05 2024	0.29	0.005	1.75%	0.295	0.295	0.28	52,054
Apr 04 2024	0.285	-0.01	-3.39%	0.29	0.29	0.285	5,700
Apr 03 2024	0.295	0.01	3.51%	0.29	0.295	0.285	58,072
Apr 02 2024	0.285	-0.005	-1.72%	0.29	0.295	0.28	11,810
Apr 01 2024	0.29	0.02	7.41%	0.285	0.295	0.28	111,304
Mar 28 2024	0.27	-0.01	-3.57%	0.285	0.285	0.27	12,500
Mar 27 2024	0.28	0.00	0.00%	0.28	0.28	0.28	4,000
Mar 26 2024	0.28	0.01	3.70%	0.28	0.28	0.27	23,557
Mar 25 2024	0.27	0.00	0.00%	0.27	0.28	0.27	10,500
Mar 22 2024	0.27	0.015	5.88%	0.26	0.27	0.26	23,150
Mar 21 2024	0.255	0.00	0.00%	0.245	0.26	0.245	27,500
Mar 20 2024	0.255	0.01	4.08%	0.245	0.255	0.245	5,526
Mar 19 2024	0.245	-0.005	-2.00%	0.25	0.25	0.23	32,300
Mar 18 2024	0.25	-0.005	-1.96%	0.24	0.255	0.24	17,511
Mar 15 2024	0.255	-0.005	-1.92%	0.26	0.26	0.25	17,250
Mar 14 2024	0.26	-0.01	-3.70%	0.265	0.265	0.26	8,472
Mar 13 2024	0.27	0.00	0.00%	0.27	0.28	0.24	114,193
Mar 12 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	11,972
Mar 11 2024	0.28	-0.005	-1.75%	0.28	0.28	0.28	1,000
Mar 08 2024	0.285	0.015	5.56%	0.275	0.285	0.275	5,605
Mar 07 2024	0.27	-0.005	-1.82%	0.27	0.275	0.27	5,800
Mar 06 2024	0.275	-0.01	-3.51%	0.29	0.29	0.275	39,418
Mar 05 2024	0.285	0.005	1.79%	0.28	0.295	0.28	100,502
Mar 04 2024	0.28	-0.005	-1.75%	0.28	0.295	0.28	29,330
Mar 01 2024	0.285	0.00	0.00%	0.285	0.285	0.285	31,280
Feb 29 2024	0.285	0.005	1.79%	0.275	0.295	0.27	25,250
Feb 28 2024	0.28	-0.01	-3.45%	0.28	0.28	0.27	15,785
Feb 27 2024	0.29	0.00	0.00%	0.29	0.29	0.28	17,000
Feb 26 2024	0.29	0.00	0.00%	0.28	0.30	0.27	56,639
Feb 23 2024	0.29	-0.01	-3.33%	0.305	0.33	0.28	104,521
Feb 22 2024	0.30	0.005	1.69%	0.30	0.31	0.29	37,500
Feb 21 2024	0.295	0.005	1.72%	0.30	0.30	0.29	33,400
Feb 20 2024	0.29	0.01	3.57%	0.28	0.29	0.275	9,750
Feb 16 2024	0.28	-0.005	-1.75%	0.28	0.29	0.28	17,350
Feb 15 2024	0.285	0.01	3.64%	0.275	0.29	0.27	6,000
Feb 14 2024	0.275	-0.01	-3.51%	0.29	0.30	0.27	37,420
Feb 13 2024	0.285	-0.01	-3.39%	0.305	0.31	0.27	36,094
Feb 12 2024	0.295	0.005	1.72%	0.29	0.31	0.27	102,328
Feb 09 2024	0.29	-0.01	-3.33%	0.305	0.31	0.285	68,069
Feb 08 2024	0.30	0.01	3.45%	0.295	0.31	0.29	146,485
Feb 07 2024	0.29	0.01	3.57%	0.29	0.295	0.27	26,001
Feb 06 2024	0.28	-0.005	-1.75%	0.265	0.29	0.265	18,231
Feb 05 2024	0.285	-0.005	-1.72%	0.30	0.30	0.27	56,393
Feb 02 2024	0.29	0.04	16.00%	0.26	0.31	0.25	286,289
Feb 01 2024	0.25	0.005	2.04%	0.25	0.26	0.245	23,300
Jan 31 2024	0.245	-0.005	-2.00%	0.24	0.25	0.225	47,290
Jan 30 2024	0.25	-0.005	-1.96%	0.25	0.26	0.25	33,817
Jan 29 2024	0.255	0.02	8.51%	0.24	0.255	0.24	63,002
Jan 26 2024	0.235	0.01	4.44%	0.235	0.24	0.235	57,515
Jan 25 2024	0.225	-0.005	-2.17%	0.22	0.23	0.22	12,000
Jan 24 2024	0.23	0.015	6.98%	0.215	0.23	0.195	173,230
Jan 23 2024	0.215	-0.015	-6.52%	0.235	0.235	0.215	32,130
Jan 22 2024	0.23	0.00	0.00%	0.24	0.24	0.23	22,701

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions