Anaergia Inc (TSX: ANRG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	12.40	12.55	12.07	12.18	445,138	-1.25(-9.31%)
Mar 30, 2022	13.24	13.43	12.46	13.43	65,502	+0.19(+1.44%)
Mar 29, 2022	12.27	13.49	11.90	13.24	135,348	+1.34(+11.26%)
Mar 28, 2022	13.91	13.91	11.15	11.90	341,718	-2.78(-18.94%)
Mar 25, 2022	14.74	14.90	13.94	14.68	159,952	-0.13(-0.88%)
Mar 24, 2022	14.60	14.81	14.22	14.81	93,928	+0.39(+2.70%)
Mar 23, 2022	13.97	14.55	13.97	14.42	54,142	+0.41(+2.93%)
Mar 22, 2022	13.96	14.32	13.56	14.01	112,196	+0.27(+1.97%)
Mar 21, 2022	13.26	13.84	13.26	13.74	97,387	+0.52(+3.93%)
Mar 18, 2022	12.67	13.43	12.43	13.22	109,430	+0.78(+6.27%)
Mar 17, 2022	12.55	12.95	12.09	12.44	162,627	-0.36(-2.81%)
Mar 16, 2022	10.79	12.85	10.60	12.80	417,529	+2.85(+28.64%)
Mar 15, 2022	9.810	9.950	9.500	9.950	15,143	+0.33(+3.43%)
Mar 14, 2022	10.80	10.84	9.520	9.620	80,091	-1.12(-10.43%)
Mar 11, 2022	10.50	10.74	10.33	10.74	33,114	+0.48(+4.68%)
Mar 10, 2022	10.96	10.97	10.15	10.26	83,885	-0.80(-7.23%)
Mar 09, 2022	10.98	11.24	10.41	11.06	187,758	+0.39(+3.66%)
Mar 08, 2022	10.19	11.03	9.890	10.67	171,297	+0.55(+5.43%)
Mar 07, 2022	10.50	10.57	9.910	10.12	144,019	-0.39(-3.71%)
Mar 04, 2022	11.21	11.21	10.41	10.51	75,290	-0.70(-6.24%)
Mar 03, 2022	11.40	11.44	10.85	11.21	47,958	-0.14(-1.23%)
Mar 02, 2022	11.93	11.93	10.82	11.35	58,801	-0.43(-3.65%)
Mar 01, 2022	12.47	12.48	11.45	11.78	77,933	-0.67(-5.38%)
Feb 28, 2022	12.71	13.39	12.29	12.45	246,800	-0.44(-3.41%)
Feb 25, 2022	12.19	12.89	11.54	12.89	125,794	+0.81(+6.71%)
Feb 24, 2022	11.64	12.27	11.17	12.08	136,425	+0.37(+3.16%)
Feb 23, 2022	12.64	12.75	11.71	11.71	78,415	-1.01(-7.94%)
Feb 22, 2022	12.47	12.75	12.12	12.72	60,364	+0.24(+1.92%)
Feb 18, 2022				12.48	0	-0.11(-0.87%)
Feb 17, 2022	13.26	13.26	12.59	12.59	99,361	-0.52(-3.97%)
Feb 16, 2022	14.24	14.24	13.11	13.11	72,608	-1.09(-7.68%)
Feb 15, 2022	14.11	14.28	13.90	14.20	69,171	+0.31(+2.23%)
Feb 14, 2022	14.36	14.45	13.69	13.89	79,354	-0.47(-3.27%)
Feb 11, 2022	15.00	15.00	14.01	14.36	126,802	-0.49(-3.30%)
Feb 10, 2022	15.69	15.69	14.55	14.85	42,629	-0.46(-3.00%)
Feb 09, 2022	15.00	15.31	14.88	15.31	46,164	+0.46(+3.10%)
Feb 08, 2022	14.81	15.13	14.70	14.85	167,781	-0.15(-1.00%)
Feb 07, 2022	15.83	15.83	14.61	15.00	200,874	-0.61(-3.91%)
Feb 04, 2022	15.45	15.88	15.36	15.61	268,586	-0.07(-0.45%)
Feb 03, 2022	16.82		15.46	15.68	141,276	-1.14(-6.78%)
Feb 02, 2022	17.54	17.54	15.90	16.82	291,320	-0.81(-4.59%)
Feb 01, 2022	18.08	18.15	17.57	17.63	32,132	-0.18(-1.01%)
Jan 31, 2022	18.24	18.46	17.69	17.81	29,267	-0.18(-1.00%)
Jan 28, 2022	16.90	17.99	16.80	17.99	48,109	+1.14(+6.77%)
Jan 27, 2022	18.40	18.55	16.85	16.85	25,636	-1.43(-7.82%)
Jan 26, 2022	19.25	19.46	18.10	18.28	72,560	-0.65(-3.43%)
Jan 25, 2022	17.48	18.98	16.76	18.93	51,378	+1.32(+7.50%)
Jan 24, 2022	17.60	17.92	16.87	17.61	230,857	-0.37(-2.06%)
Jan 21, 2022	17.71	18.06	17.10	17.98	84,666	-0.18(-0.99%)
Jan 20, 2022	17.73	18.79	17.55	18.16	305,358	+0.57(+3.24%)
Jan 19, 2022	17.59	17.86	17.20	17.59	29,340	+0.00(+0.00%)
Jan 18, 2022	17.35	17.75	16.75	17.59	62,585	+0.24(+1.38%)
Jan 17, 2022	17.31	17.58	17.31	17.35	10,676	-0.22(-1.25%)
Jan 14, 2022	17.24	17.77	17.14	17.57	23,482	+0.33(+1.91%)
Jan 13, 2022	17.10	17.33	16.75	17.24	29,213	+0.24(+1.41%)
Jan 12, 2022	17.58	17.58	16.74	17.00	38,286	-0.25(-1.45%)
Jan 11, 2022	17.94	17.94	16.90	17.25	35,655	-0.31(-1.77%)
Jan 10, 2022	17.60	17.64	16.45	17.56	145,329	+0.06(+0.34%)
Jan 07, 2022	18.08	18.19	17.15	17.50	82,191	-0.39(-2.18%)
Jan 06, 2022	18.75	18.75	17.59	17.89	45,254	-0.62(-3.35%)
Jan 05, 2022	19.52	19.94	18.32	18.51	42,832	-0.89(-4.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.