Australia markets open in 3 hours 47 minutes

Anaergia Inc. (ANRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.43+0.28 (+4.55%)
As of 12:12PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20226.436.436.436.436.43100
03 Oct 20226.156.156.156.156.15-
30 Sept 20226.156.156.156.156.15200
29 Sept 20226.186.186.106.106.109,500
28 Sept 20226.726.726.726.726.72-
27 Sept 20226.726.726.726.726.721,700
26 Sept 20226.706.746.706.726.72600
23 Sept 20227.157.356.466.466.46800
22 Sept 20227.477.477.307.417.418,200
21 Sept 20227.437.437.417.417.414,500
20 Sept 20227.527.587.527.587.583,000
19 Sept 20227.717.717.717.717.71100
16 Sept 20227.957.957.957.957.953,200
15 Sept 20228.208.208.208.208.20-
14 Sept 20228.128.258.128.208.2010,400
13 Sept 20227.867.877.807.877.876,600
12 Sept 20227.717.717.717.717.71-
09 Sept 20227.907.907.717.717.711,500
08 Sept 20227.307.307.307.307.30800
07 Sept 20226.826.986.806.956.9517,600
06 Sept 20227.027.026.896.896.891,400
02 Sept 20226.836.836.836.836.83-
01 Sept 20226.856.856.836.836.83600
31 Aug 20226.516.516.516.516.51-
30 Aug 20226.516.516.516.516.51-
29 Aug 20226.516.556.516.516.518,000
26 Aug 20226.916.916.726.726.724,600
25 Aug 20226.896.896.866.866.86300
24 Aug 20227.057.057.057.057.051,400
23 Aug 20226.976.976.976.976.97200
22 Aug 20227.127.127.127.127.12-
19 Aug 20227.707.707.127.127.122,900
18 Aug 20228.088.087.857.857.851,700
17 Aug 20228.208.208.208.208.20100
16 Aug 20227.638.317.638.318.31400
15 Aug 20226.096.096.096.096.091,400
12 Aug 20225.605.605.605.605.607,200
11 Aug 20225.865.865.805.805.80200
10 Aug 20225.805.805.805.805.80100
09 Aug 20225.825.825.805.805.80400
08 Aug 20225.805.805.805.805.80-
05 Aug 20225.945.945.805.805.80200
04 Aug 20226.466.466.236.236.23200
03 Aug 20227.387.387.387.387.38-
02 Aug 20227.317.387.317.387.38200
01 Aug 20225.625.625.625.625.62-
29 July 20225.625.625.625.625.62-
28 July 20225.625.625.625.625.62-
27 July 20225.625.625.625.625.62-
26 July 20225.625.625.625.625.62400
25 July 20225.805.805.805.805.80-
22 July 20225.805.805.805.805.80200
21 July 20225.735.785.725.785.785,900
20 July 20225.705.735.655.735.738,600
19 July 20225.395.685.395.685.681,200
18 July 20225.065.075.065.075.072,000
15 July 20224.604.604.604.604.60-
14 July 20225.005.004.604.604.6014,000
13 July 20225.595.595.595.595.59-
12 July 20225.405.595.405.595.5910,000
11 July 20225.575.575.575.575.57100
08 July 20225.765.765.765.765.761,000
07 July 20225.956.095.956.096.091,100
06 July 20225.305.315.235.315.31300
05 July 20225.255.254.915.155.1510,700
01 July 20225.265.265.265.265.26-
30 June 20225.115.265.115.265.265,100
29 June 20224.894.944.894.944.9410,400
28 June 20225.075.075.075.075.071,300
27 June 20225.175.175.145.145.143,500
24 June 20225.075.295.065.295.292,300
23 June 20224.554.554.554.554.55-
22 June 20224.554.554.554.554.55300
21 June 20224.664.664.664.664.663,100
17 June 20224.684.684.684.684.68-
16 June 20224.684.684.684.684.68-
15 June 20224.574.684.574.684.682,100
14 June 20224.474.474.314.344.343,700
13 June 20224.674.674.554.554.556,300
10 June 20225.445.445.445.445.44400
09 June 20225.385.465.385.465.46400
08 June 20225.395.395.395.395.39-
07 June 20225.395.395.395.395.39-
06 June 20225.435.475.395.395.399,500
03 June 20225.605.605.395.425.4210,200
02 June 20225.715.715.715.715.71100
01 June 20225.785.785.655.655.654,900
31 May 20225.805.805.805.805.80300
27 May 20225.895.905.595.595.594,400
26 May 20225.625.765.625.745.7412,700
25 May 20225.925.925.925.925.92-
24 May 20225.925.925.925.925.92-
23 May 20225.925.925.925.925.92-
20 May 20225.765.925.765.925.928,700
19 May 20225.535.535.535.535.53-
18 May 20225.535.535.535.535.53-
17 May 20225.535.535.535.535.53-
16 May 20226.026.025.535.535.53300
13 May 20224.926.304.926.306.30800
12 May 20224.575.004.574.764.764,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...