Anaergia Inc. (ANRGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 2.1900 | 2.2590 | 2.1610 | 2.2590 | 2.2590 | 11,700 |
| 23 Mar 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 22 Mar 2023 | 2.4100 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 3,000 |
| 21 Mar 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
| 20 Mar 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 500 |
| 17 Mar 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 1,400 |
| 16 Mar 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 15 Mar 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 100 |
| 14 Mar 2023 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 200 |
| 13 Mar 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 200 |
| 10 Mar 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 09 Mar 2023 | 2.9000 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 200 |
| 08 Mar 2023 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 200 |
| 07 Mar 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
| 06 Mar 2023 | 3.2330 | 3.2750 | 3.2330 | 3.2750 | 3.2750 | 2,500 |
| 03 Mar 2023 | 3.0300 | 3.2800 | 3.0300 | 3.2800 | 3.2800 | 300 |
| 02 Mar 2023 | 3.0200 | 3.0200 | 2.9880 | 2.9900 | 2.9900 | 4,400 |
| 01 Mar 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 100 |
| 28 Feb 2023 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 85,600 |
| 27 Feb 2023 | 3.3500 | 3.4080 | 3.3500 | 3.4080 | 3.4080 | 300 |
| 24 Feb 2023 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 2,100 |
| 23 Feb 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 14,500 |
| 22 Feb 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 100 |
| 21 Feb 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 900 |
| 17 Feb 2023 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 16,200 |
| 16 Feb 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 1,000 |
| 15 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 200 |
| 14 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 300 |
| 13 Feb 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 200 |
| 10 Feb 2023 | 4.1540 | 4.1540 | 3.9500 | 4.0000 | 4.0000 | 600 |
| 09 Feb 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 08 Feb 2023 | 4.3400 | 4.3400 | 4.3000 | 4.3320 | 4.3320 | 3,100 |
| 07 Feb 2023 | 4.2570 | 4.2570 | 4.2000 | 4.2340 | 4.2340 | 2,500 |
| 06 Feb 2023 | 4.2070 | 4.2180 | 4.2070 | 4.2180 | 4.2180 | 9,100 |
| 03 Feb 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 02 Feb 2023 | 4.5350 | 4.6000 | 4.3900 | 4.3900 | 4.3900 | 15,600 |
| 01 Feb 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 31 Jan 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 30 Jan 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 27 Jan 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
| 26 Jan 2023 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 25 Jan 2023 | 4.3700 | 4.3890 | 4.3000 | 4.3890 | 4.3890 | 14,500 |
| 24 Jan 2023 | 4.3340 | 4.4100 | 4.3340 | 4.3600 | 4.3600 | 16,000 |
| 23 Jan 2023 | 4.3650 | 4.3950 | 4.3650 | 4.3950 | 4.3950 | 4,200 |
| 20 Jan 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 9,000 |
| 19 Jan 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 2,000 |
| 18 Jan 2023 | 4.0100 | 4.0500 | 4.0100 | 4.0480 | 4.0480 | 5,600 |
| 17 Jan 2023 | 3.8380 | 3.9900 | 3.8000 | 3.9900 | 3.9900 | 17,200 |
| 13 Jan 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 5,000 |
| 12 Jan 2023 | 4.0980 | 4.1150 | 3.9560 | 4.0400 | 4.0400 | 8,200 |
| 11 Jan 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 10 Jan 2023 | 4.0300 | 4.0300 | 3.9970 | 3.9970 | 3.9970 | 12,500 |
| 09 Jan 2023 | 3.6890 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 7,400 |
| 06 Jan 2023 | 3.5750 | 3.6300 | 3.5750 | 3.5970 | 3.5970 | 17,500 |
| 05 Jan 2023 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 04 Jan 2023 | 3.3200 | 3.3600 | 3.2830 | 3.2830 | 3.2830 | 11,800 |
| 03 Jan 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 30 Dec 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 29 Dec 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 28 Dec 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 27 Dec 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 23 Dec 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 700 |
| 22 Dec 2022 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 3,400 |
| 21 Dec 2022 | 2.9530 | 2.9800 | 2.9530 | 2.9800 | 2.9800 | 200 |
| 20 Dec 2022 | 2.9000 | 2.9000 | 2.7950 | 2.7950 | 2.7950 | 1,900 |
| 19 Dec 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
| 16 Dec 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 500 |
| 15 Dec 2022 | 2.9800 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 13,000 |
| 14 Dec 2022 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 1,000 |
| 13 Dec 2022 | 3.3000 | 3.3500 | 3.3000 | 3.3250 | 3.3250 | 4,300 |
| 12 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 09 Dec 2022 | 3.1700 | 3.1700 | 3.0610 | 3.1100 | 3.1100 | 13,900 |
| 08 Dec 2022 | 3.2800 | 3.2800 | 3.2610 | 3.2610 | 3.2610 | 6,700 |
| 07 Dec 2022 | 2.8600 | 2.8600 | 2.7680 | 2.7800 | 2.7800 | 4,300 |
| 06 Dec 2022 | 2.8800 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 900 |
| 05 Dec 2022 | 2.9540 | 2.9540 | 2.9100 | 2.9100 | 2.9100 | 4,000 |
| 02 Dec 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 01 Dec 2022 | 3.2800 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 2,300 |
| 30 Nov 2022 | 3.1620 | 3.1620 | 3.1120 | 3.1600 | 3.1600 | 5,500 |
| 29 Nov 2022 | 3.3790 | 3.3790 | 3.2500 | 3.2500 | 3.2500 | 12,000 |
| 28 Nov 2022 | 3.4200 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 20,000 |
| 25 Nov 2022 | 3.5800 | 3.5800 | 3.4700 | 3.4700 | 3.4700 | 33,900 |
| 23 Nov 2022 | 3.1700 | 3.3200 | 3.1700 | 3.2200 | 3.2200 | 2,100 |
| 22 Nov 2022 | 3.3900 | 3.3900 | 3.2090 | 3.2200 | 3.2200 | 38,600 |
| 21 Nov 2022 | 3.6400 | 3.6450 | 3.4900 | 3.5350 | 3.5350 | 18,700 |
| 18 Nov 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3,500 |
| 17 Nov 2022 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 39,100 |
| 16 Nov 2022 | 4.1730 | 4.1780 | 3.9640 | 3.9640 | 3.9640 | 84,000 |
| 15 Nov 2022 | 4.1800 | 4.3300 | 4.1800 | 4.2960 | 4.2960 | 9,400 |
| 14 Nov 2022 | 3.8500 | 4.0200 | 3.8430 | 3.8430 | 3.8430 | 44,000 |
| 11 Nov 2022 | 4.6860 | 4.6860 | 4.0200 | 4.0700 | 4.0700 | 58,000 |
| 10 Nov 2022 | 5.6200 | 5.6200 | 5.1880 | 5.2360 | 5.2360 | 20,700 |
| 09 Nov 2022 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 08 Nov 2022 | 7.4500 | 7.4700 | 6.9500 | 6.9500 | 6.9500 | 9,800 |
| 07 Nov 2022 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | - |
| 04 Nov 2022 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | - |
| 03 Nov 2022 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | 6.8510 | 2,700 |
| 02 Nov 2022 | 7.0270 | 7.0270 | 7.0270 | 7.0270 | 7.0270 | 2,500 |
| 01 Nov 2022 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | 7.2000 | 4,900 |
| 31 Oct 2022 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
