Australia markets close in 5 hours 14 minutes

Anaergia Inc. (ANRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.920.00 (0.00%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20225.245.244.904.984.983,100
10 May 20225.155.155.155.155.15300
09 May 20225.345.345.205.245.242,000
06 May 20226.006.006.006.006.001,000
05 May 20225.975.975.975.975.97400
04 May 20226.446.446.156.346.3410,100
03 May 20226.356.356.356.356.35-
02 May 20226.506.506.326.356.354,500
29 Apr 20226.776.806.746.806.8010,000
28 Apr 20227.127.126.966.966.962,100
27 Apr 20227.087.187.007.007.003,800
26 Apr 20227.637.717.407.507.503,900
25 Apr 20228.008.007.917.917.91500
22 Apr 20228.368.368.298.298.29600
21 Apr 20229.209.209.169.169.167,200
20 Apr 20229.669.669.669.669.66-
19 Apr 20229.669.679.669.669.662,000
18 Apr 20229.159.159.159.159.15-
14 Apr 20229.159.159.159.159.153,000
13 Apr 20229.169.168.928.928.923,000
12 Apr 20229.539.539.229.229.223,500
11 Apr 20229.659.659.659.659.65-
08 Apr 20229.659.659.659.659.65-
07 Apr 20229.669.669.659.659.652,500
06 Apr 20229.589.589.409.429.424,700
05 Apr 20229.899.899.899.899.89-
04 Apr 20229.969.969.899.899.891,800
01 Apr 20229.839.839.839.839.83200
31 Mar 20229.999.999.809.809.801,500
30 Mar 202210.2910.2910.2910.2910.29200
29 Mar 20229.999.999.999.999.99300
28 Mar 202210.4110.659.259.849.8414,100
25 Mar 202211.4011.5011.4011.5011.503,200
24 Mar 202211.4111.4111.4111.4111.41-
23 Mar 202211.4111.4111.4111.4111.41300
22 Mar 202211.2111.3511.2111.3511.35400
21 Mar 202210.7710.8510.7510.7510.752,300
18 Mar 202210.2210.3510.2210.3510.351,200
17 Mar 202210.1610.169.779.899.891,600
16 Mar 20228.409.958.409.959.959,400
15 Mar 20227.797.797.577.577.571,300
14 Mar 20228.048.057.537.537.535,800
11 Mar 20228.078.078.078.078.07-
10 Mar 20228.458.458.008.078.0710,800
09 Mar 20228.548.828.438.438.4311,800
08 Mar 20228.208.408.208.408.401,600
07 Mar 20227.877.957.877.957.951,500
04 Mar 20228.448.448.448.448.441,000
03 Mar 20228.778.778.778.778.77-
02 Mar 20228.788.788.778.778.771,000
01 Mar 20229.009.009.009.009.00500
28 Feb 20229.489.489.489.489.48-
25 Feb 20229.489.489.489.489.48-
24 Feb 20229.489.489.489.489.48-
23 Feb 20229.489.489.489.489.48500
22 Feb 20229.929.929.929.929.92100
18 Feb 20229.959.959.959.959.95300
17 Feb 202210.1310.139.959.959.952,400
16 Feb 202210.6410.6410.3910.3910.391,300
15 Feb 202211.1811.1811.1811.1811.18200
14 Feb 202211.7711.7710.8210.8210.82200
11 Feb 202211.8311.8311.8311.8311.83-
10 Feb 202211.8311.8311.8311.8311.83200
09 Feb 202211.6911.6911.6911.6911.69-
08 Feb 202211.7411.7511.6211.6911.692,600
07 Feb 202211.8511.8511.8211.8211.823,200
04 Feb 202212.2512.3412.1612.1612.161,400
03 Feb 202212.7512.7512.3112.3112.311,200
02 Feb 202213.5313.5312.6312.6312.63300
01 Feb 202213.7013.7013.7013.7013.70-
31 Jan 202213.7013.7013.7013.7013.70-
28 Jan 202213.4213.7013.4213.7013.703,700
27 Jan 202213.6313.6313.6313.6313.632,500
26 Jan 202214.7514.7514.7514.7514.75-
25 Jan 202213.5214.7513.5214.7514.751,100
24 Jan 202214.8114.8114.8114.8114.81-
21 Jan 202214.8114.8114.8114.8114.81-
20 Jan 202214.9814.9814.8014.8114.815,000
19 Jan 202214.0314.0314.0314.0314.03-
18 Jan 202213.5614.0313.4514.0314.034,100
14 Jan 202213.8013.8013.8013.8013.80-
13 Jan 202213.6113.8013.6113.8013.80400
12 Jan 202214.5614.5614.5614.5614.56-
11 Jan 202214.5614.5614.5614.5614.56-
10 Jan 202214.5614.5614.5614.5614.56-
07 Jan 202214.5614.5614.5614.5614.56-
06 Jan 202214.2614.5614.0014.5614.561,100
05 Jan 202215.2615.2615.2615.2615.26-
04 Jan 202215.2615.2615.2615.2615.261,300
03 Jan 202215.2615.2615.2615.2615.26-
31 Dec 202115.2615.2615.2615.2615.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...