Australia markets close in 4 hours 41 minutes

Anaergia Inc. (ANRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.19000.0000 (0.00%)
At close: 01:33PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
26 Sept 20230.22400.22400.22400.22400.2240-
25 Sept 20230.22400.22400.22400.22400.2240400
22 Sept 20230.23700.23700.22600.22600.22604,900
21 Sept 20230.27400.27400.24600.24600.24602,500
20 Sept 20230.28300.28400.28300.28400.28403,500
19 Sept 20230.30000.30000.30000.30000.300013,000
18 Sept 20230.30200.30200.30200.30200.3020-
15 Sept 20230.30500.30500.30000.30200.302021,200
14 Sept 20230.30400.30400.30400.30400.3040-
13 Sept 20230.30400.30400.30400.30400.3040-
12 Sept 20230.32200.32200.30400.30400.30404,000
11 Sept 20230.30100.33900.30100.33900.33905,200
08 Sept 20230.30000.30300.30000.30300.30304,000
07 Sept 20230.28300.28300.28300.28300.2830500
06 Sept 20230.28300.28300.28300.28300.2830-
05 Sept 20230.30300.30300.28300.28300.28307,700
01 Sept 20230.28800.28900.28800.28900.28902,700
31 Aug 20230.28800.28800.28800.28800.28801,000
30 Aug 20230.28700.28700.27100.27100.27101,300
29 Aug 20230.26000.29500.26000.29000.290026,800
28 Aug 20230.24900.25000.24500.25000.250020,600
25 Aug 20230.24000.24000.22400.22600.226032,100
24 Aug 20230.25500.26200.21700.21700.217015,000
23 Aug 20230.28000.28000.28000.28000.280014,000
22 Aug 20230.29000.29000.29000.29000.2900700
21 Aug 20230.29500.29500.29500.29500.29506,500
18 Aug 20230.27200.27200.27200.27200.2720-
17 Aug 20230.31400.32000.27200.27200.272091,400
16 Aug 20230.37300.37300.28200.28200.282014,100
15 Aug 20230.55200.55200.36000.40300.403031,400
14 Aug 20230.90400.92000.90400.92000.92001,500
11 Aug 20230.71100.71100.71100.71100.71101,400
10 Aug 20230.71100.73300.71100.71100.71103,800
09 Aug 20230.82200.82200.82200.82200.8220-
08 Aug 20230.79000.82200.79000.82200.82208,800
07 Aug 20230.79000.79000.79000.79000.7900-
04 Aug 20230.87000.87000.79000.79000.790074,700
03 Aug 20230.96400.96400.92200.92200.92204,500
02 Aug 20231.01001.01000.98200.98200.98201,700
01 Aug 20231.06201.06201.01001.01001.01003,600
31 July 20231.06101.09001.05001.09001.09001,400
28 July 20231.04001.04001.04001.04001.04001,000
27 July 20231.15001.18001.15001.16001.160013,900
26 July 20231.10001.10001.10001.10001.1000-
25 July 20231.10001.10001.10001.10001.1000-
24 July 20231.19001.19001.10001.10001.1000700
21 July 20231.20001.20001.16001.16001.1600800
20 July 20231.30201.30201.20001.20001.2000700
19 July 20231.36001.36001.25801.28001.28007,800
18 July 20231.31001.35001.31001.33801.33807,000
17 July 20231.18001.18001.18001.18001.18001,000
14 July 20231.26001.26001.26001.26001.2600900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...