Australia markets open in 7 hours 40 minutes

Anaergia Inc. (ANRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.21500.0000 (0.00%)
As of 11:34AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.21500.21500.21500.21500.2150600
16 Feb 20240.21100.21500.20800.21500.215012,300
15 Feb 20240.20500.20500.20500.20500.2050-
14 Feb 20240.20500.20500.20500.20500.2050-
13 Feb 20240.21500.21500.20500.20500.205064,900
12 Feb 20240.22800.22800.22800.22800.228030,000
09 Feb 20240.22700.22700.22700.22700.22701,000
08 Feb 20240.20700.20700.20700.20700.2070-
07 Feb 20240.20700.20700.20700.20700.2070-
06 Feb 20240.20700.20700.20700.20700.20705,000
05 Feb 20240.22300.22300.22300.22300.223034,000
02 Feb 20240.19500.22000.19500.22000.220019,100
01 Feb 20240.16200.16200.16200.16200.1620-
31 Jan 20240.16200.16200.16200.16200.1620-
30 Jan 20240.16200.16200.16200.16200.162011,000
29 Jan 20240.16200.16200.16200.16200.1620-
26 Jan 20240.16200.16200.16200.16200.1620100
25 Jan 20240.16200.16200.16200.16200.1620-
24 Jan 20240.16200.16200.16200.16200.162011,200
23 Jan 20240.16300.16300.16300.16300.16305,000
22 Jan 20240.16300.17000.16300.17000.170012,000
19 Jan 20240.16900.16900.16900.16900.16901,500
18 Jan 20240.18000.18000.18000.18000.1800-
17 Jan 20240.18000.18000.18000.18000.1800-
16 Jan 20240.18000.18000.18000.18000.18002,000
12 Jan 20240.16900.18000.16900.18000.1800700
11 Jan 20240.17500.17500.17500.17500.1750-
10 Jan 20240.17500.17500.17500.17500.1750-
09 Jan 20240.17500.17500.17500.17500.1750400
08 Jan 20240.18000.18000.18000.18000.1800-
05 Jan 20240.18000.18000.18000.18000.18005,000
04 Jan 20240.18200.18200.18200.18200.1820-
03 Jan 20240.18200.18200.18200.18200.1820-
02 Jan 20240.19100.19100.18200.18200.18203,600
29 Dec 20230.18700.18900.18700.18900.189019,400
28 Dec 20230.19100.20000.18200.18200.182048,600
27 Dec 20230.18300.18300.18300.18300.183040,000
26 Dec 20230.21000.21000.20000.20000.200014,300
22 Dec 20230.19000.19000.19000.19000.190010,500
21 Dec 20230.20300.20300.19600.19600.19601,700
20 Dec 20230.21400.21400.21400.21400.214048,100
19 Dec 20230.20100.21400.20100.21400.2140800
18 Dec 20230.18000.22800.18000.19600.196047,000
15 Dec 20230.17600.17600.17600.17600.176014,000
14 Dec 20230.17100.17400.17100.17100.17102,400
13 Dec 20230.16800.17100.16800.17100.17109,400
12 Dec 20230.18000.18000.16600.16600.166017,700
11 Dec 20230.18500.18500.18500.18500.185010,000
08 Dec 20230.19800.19800.19800.19800.1980-
07 Dec 20230.19800.19800.19800.19800.19801,000
06 Dec 20230.19000.19000.19000.19000.190046,200
05 Dec 20230.19000.19000.19000.19000.1900-
04 Dec 20230.19000.19000.19000.19000.1900-
01 Dec 20230.19600.19600.19000.19000.190012,000
30 Nov 20230.19100.19100.19100.19100.1910-
29 Nov 20230.19100.19100.19100.19100.19102,000
28 Nov 20230.19100.19100.19100.19100.19105,800
27 Nov 20230.19100.20000.19100.20000.20005,900
24 Nov 20230.19500.19500.19500.19500.1950-
22 Nov 20230.19500.19500.19500.19500.19503,200
21 Nov 20230.20000.20000.20000.20000.2000-
20 Nov 20230.20000.20000.20000.20000.2000-
17 Nov 20230.20000.20000.20000.20000.2000-
16 Nov 20230.20000.20000.19300.20000.20005,900
15 Nov 20230.21000.21000.21000.21000.2100-
14 Nov 20230.21500.21500.21000.21000.210025,700
13 Nov 20230.19100.19100.19100.19100.1910-
10 Nov 20230.19900.19900.19000.19100.19109,000
09 Nov 20230.22400.22400.22400.22400.2240-
08 Nov 20230.22400.22400.22400.22400.22402,500
07 Nov 20230.22000.22000.21500.21500.21504,000
06 Nov 20230.22100.22100.22100.22100.22102,800
03 Nov 20230.22100.22100.22100.22100.2210-
02 Nov 20230.22100.22100.22100.22100.22101,000
01 Nov 20230.22100.22100.22100.22100.221013,800
31 Oct 20230.21800.23500.21200.21200.21203,000
30 Oct 20230.21700.22200.21700.22200.22202,500
27 Oct 20230.24700.24700.24700.24700.2470-
26 Oct 20230.22000.24700.22000.24700.24703,700
25 Oct 20230.22800.22800.22500.22500.22502,000
24 Oct 20230.24700.24700.24700.24700.2470-
23 Oct 20230.24700.24700.24700.24700.2470-
20 Oct 20230.24700.24700.24700.24700.2470-
19 Oct 20230.24700.24700.24700.24700.2470500
18 Oct 20230.24700.24700.24700.24700.2470-
17 Oct 20230.24700.24700.24700.24700.24701,500
16 Oct 20230.24700.24700.24700.24700.2470300
13 Oct 20230.25000.25000.25000.25000.2500-
12 Oct 20230.25000.25000.25000.25000.2500-
11 Oct 20230.25000.25000.25000.25000.2500-
10 Oct 20230.25000.25000.25000.25000.2500-
09 Oct 20230.25000.25000.25000.25000.2500500
06 Oct 20230.24000.24000.23000.23000.230022,500
05 Oct 20230.22700.22700.22700.22700.2270-
04 Oct 20230.22700.22700.22700.22700.22703,600
03 Oct 20230.22900.22900.22900.22900.229038,500
02 Oct 20230.22400.22400.22400.22400.2240-
29 Sept 20230.22400.22400.22400.22400.2240-
28 Sept 20230.22400.22400.22400.22400.2240-
27 Sept 20230.22400.22400.22400.22400.2240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...