Australia markets open in 3 hours 19 minutes

Anaergia Inc. (ANRGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0120-0.1880 (-94.00%)
At close: 01:21PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.01200.01200.01200.01200.0120-
23 May 20240.01200.01200.01200.01200.0120-
22 May 20240.01200.01200.01200.01200.01203,200
21 May 20240.20000.20000.20000.20000.2000-
20 May 20240.20000.20000.20000.20000.2000-
17 May 20240.20000.20000.20000.20000.2000-
16 May 20240.20000.20000.20000.20000.2000-
15 May 20240.20000.20000.20000.20000.2000-
14 May 20240.20000.20000.20000.20000.2000-
13 May 20240.20000.20000.20000.20000.2000-
10 May 20240.20000.20000.20000.20000.2000-
09 May 20240.20000.20000.20000.20000.2000-
08 May 20240.18000.20000.15000.20000.200035,900
07 May 20240.20000.20000.20000.20000.20007,200
06 May 20240.19000.19000.19000.19000.1900300
03 May 20240.17000.17000.17000.17000.17005,000
02 May 20240.17000.17000.17000.17000.1700900
01 May 20240.01100.01100.01100.01100.0110-
30 Apr 20240.01100.01100.01100.01100.0110-
29 Apr 20240.01100.01100.01100.01100.0110-
26 Apr 20240.01100.01100.01100.01100.0110-
25 Apr 20240.01100.01100.01100.01100.0110-
24 Apr 20240.01100.01100.01100.01100.0110100
23 Apr 20240.22000.22000.22000.22000.2200-
22 Apr 20240.22000.22000.22000.22000.2200-
19 Apr 20240.22000.22000.22000.22000.2200-
18 Apr 20240.22000.22000.22000.22000.2200-
17 Apr 20240.22000.22000.22000.22000.22002,800
16 Apr 20240.21000.21000.21000.21000.2100-
15 Apr 20240.21000.21000.21000.21000.2100-
12 Apr 20240.21000.21000.21000.21000.2100-
11 Apr 20240.21000.21000.21000.21000.2100-
10 Apr 20240.21000.21000.21000.21000.2100-
09 Apr 20240.21000.21000.21000.21000.2100-
08 Apr 20240.21000.21000.21000.21000.21004,000
05 Apr 20240.18600.18600.18600.18600.1860-
04 Apr 20240.18600.18600.18600.18600.1860-
03 Apr 20240.18600.18600.18600.18600.1860-
02 Apr 20240.18600.18600.18600.18600.1860-
01 Apr 20240.18600.18600.18600.18600.1860-
28 Mar 20240.18600.18600.18600.18600.1860-
27 Mar 20240.18600.18600.18600.18600.1860-
26 Mar 20240.18600.18600.18600.18600.1860-
25 Mar 20240.18600.18600.18600.18600.1860-
22 Mar 20240.18600.18600.18600.18600.1860-
21 Mar 20240.18600.18600.18600.18600.18603,000
20 Mar 20240.18600.18600.18600.18600.1860900
19 Mar 20240.19400.19400.19400.19400.19403,000
18 Mar 20240.19000.19000.19000.19000.1900-
15 Mar 20240.19000.19000.19000.19000.1900-
14 Mar 20240.19000.19000.19000.19000.1900-
13 Mar 20240.20000.20000.19000.19000.190074,300
12 Mar 20240.21200.21200.19900.20000.200015,800
11 Mar 20240.21200.21200.21200.21200.2120-
08 Mar 20240.21200.21200.21200.21200.2120-
07 Mar 20240.21200.21200.21200.21200.21202,300
06 Mar 20240.19400.19400.19400.19400.1940-
05 Mar 20240.19400.19400.19400.19400.1940-
04 Mar 20240.19400.19400.19400.19400.1940-
01 Mar 20240.19400.19400.19400.19400.1940-
29 Feb 20240.20100.20100.19400.19400.194010,000
28 Feb 20240.21000.21000.21000.21000.2100-
27 Feb 20240.21000.21000.21000.21000.2100400
26 Feb 20240.23700.23700.23700.23700.23701,600
23 Feb 20240.23900.23900.23700.23700.23704,500
22 Feb 20240.21500.21500.21500.21500.2150-
21 Feb 20240.21500.21500.21500.21500.2150-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...