Australia markets closed

Anaergia Inc. (ANRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2593-0.0807 (-3.45%)
At close: 03:46PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.19002.25902.16102.25902.259011,700
23 Mar 20232.34002.34002.34002.34002.3400-
22 Mar 20232.41002.42002.34002.34002.34003,000
21 Mar 20232.40002.40002.40002.40002.4000100
20 Mar 20232.40002.40002.40002.40002.4000500
17 Mar 20232.64502.64502.64502.64502.64501,400
16 Mar 20232.64502.64502.64502.64502.6450-
15 Mar 20232.64502.64502.64502.64502.6450100
14 Mar 20232.84002.84002.79002.79002.7900200
13 Mar 20232.78002.78002.78002.78002.7800200
10 Mar 20232.78002.78002.78002.78002.7800-
09 Mar 20232.90002.90002.78002.78002.7800200
08 Mar 20232.97002.98002.97002.98002.9800200
07 Mar 20233.08003.08003.08003.08003.0800100
06 Mar 20233.23303.27503.23303.27503.27502,500
03 Mar 20233.03003.28003.03003.28003.2800300
02 Mar 20233.02003.02002.98802.99002.99004,400
01 Mar 20233.27003.27003.27003.27003.2700100
28 Feb 20233.18703.18703.18703.18703.187085,600
27 Feb 20233.35003.40803.35003.40803.4080300
24 Feb 20233.11003.11003.10003.10003.10002,100
23 Feb 20233.05003.05003.03003.03003.030014,500
22 Feb 20233.19003.19003.19003.19003.1900100
21 Feb 20233.40003.40003.40003.40003.4000900
17 Feb 20233.55003.55003.40003.40003.400016,200
16 Feb 20233.39003.39003.39003.39003.39001,000
15 Feb 20233.37003.37003.37003.37003.3700200
14 Feb 20233.35003.35003.35003.35003.3500300
13 Feb 20233.87003.87003.87003.87003.8700200
10 Feb 20234.15404.15403.95004.00004.0000600
09 Feb 20234.33204.33204.33204.33204.3320-
08 Feb 20234.34004.34004.30004.33204.33203,100
07 Feb 20234.25704.25704.20004.23404.23402,500
06 Feb 20234.20704.21804.20704.21804.21809,100
03 Feb 20234.39004.39004.39004.39004.3900-
02 Feb 20234.53504.60004.39004.39004.390015,600
01 Feb 20234.44504.44504.44504.44504.4450-
31 Jan 20234.44504.44504.44504.44504.4450-
30 Jan 20234.44504.44504.44504.44504.4450-
27 Jan 20234.44504.44504.44504.44504.4450100
26 Jan 20234.38904.38904.38904.38904.3890-
25 Jan 20234.37004.38904.30004.38904.389014,500
24 Jan 20234.33404.41004.33404.36004.360016,000
23 Jan 20234.36504.39504.36504.39504.39504,200
20 Jan 20233.98603.98603.98603.98603.98609,000
19 Jan 20234.04804.04804.04804.04804.04802,000
18 Jan 20234.01004.05004.01004.04804.04805,600
17 Jan 20233.83803.99003.80003.99003.990017,200
13 Jan 20233.85003.85003.85003.85003.85005,000
12 Jan 20234.09804.11503.95604.04004.04008,200
11 Jan 20233.99703.99703.99703.99703.9970-
10 Jan 20234.03004.03003.99703.99703.997012,500
09 Jan 20233.68903.87003.60003.87003.87007,400
06 Jan 20233.57503.63003.57503.59703.597017,500
05 Jan 20233.28303.28303.28303.28303.2830-
04 Jan 20233.32003.36003.28303.28303.283011,800
03 Jan 20232.78002.78002.78002.78002.7800-
30 Dec 20222.78002.78002.78002.78002.7800-
29 Dec 20222.78002.78002.78002.78002.7800-
28 Dec 20222.78002.78002.78002.78002.7800-
27 Dec 20222.78002.78002.78002.78002.7800-
23 Dec 20222.78002.78002.78002.78002.7800700
22 Dec 20222.80002.80002.78002.78002.78003,400
21 Dec 20222.95302.98002.95302.98002.9800200
20 Dec 20222.90002.90002.79502.79502.79501,900
19 Dec 20222.80002.80002.80002.80002.80007,000
16 Dec 20222.98002.98002.98002.98002.9800500
15 Dec 20222.98003.03002.98002.98002.980013,000
14 Dec 20223.32503.32503.32503.32503.32501,000
13 Dec 20223.30003.35003.30003.32503.32504,300
12 Dec 20223.11003.11003.11003.11003.1100-
09 Dec 20223.17003.17003.06103.11003.110013,900
08 Dec 20223.28003.28003.26103.26103.26106,700
07 Dec 20222.86002.86002.76802.78002.78004,300
06 Dec 20222.88002.93002.88002.91002.9100900
05 Dec 20222.95402.95402.91002.91002.91004,000
02 Dec 20223.28003.28003.28003.28003.2800-
01 Dec 20223.28003.28003.27003.28003.28002,300
30 Nov 20223.16203.16203.11203.16003.16005,500
29 Nov 20223.37903.37903.25003.25003.250012,000
28 Nov 20223.42003.43003.37003.37003.370020,000
25 Nov 20223.58003.58003.47003.47003.470033,900
23 Nov 20223.17003.32003.17003.22003.22002,100
22 Nov 20223.39003.39003.20903.22003.220038,600
21 Nov 20223.64003.64503.49003.53503.535018,700
18 Nov 20223.68003.68003.68003.68003.68003,500
17 Nov 20223.90003.90003.78003.78003.780039,100
16 Nov 20224.17304.17803.96403.96403.964084,000
15 Nov 20224.18004.33004.18004.29604.29609,400
14 Nov 20223.85004.02003.84303.84303.843044,000
11 Nov 20224.68604.68604.02004.07004.070058,000
10 Nov 20225.62005.62005.18805.23605.236020,700
09 Nov 20226.95006.95006.95006.95006.9500-
08 Nov 20227.45007.47006.95006.95006.95009,800
07 Nov 20226.85106.85106.85106.85106.8510-
04 Nov 20226.85106.85106.85106.85106.8510-
03 Nov 20226.85106.85106.85106.85106.85102,700
02 Nov 20227.02707.02707.02707.02707.02702,500
01 Nov 20227.40007.40007.20007.20007.20004,900
31 Oct 20227.47007.47007.47007.47007.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...