Anaergia Inc (TSX: ANRG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	2.540	2.650	1.790	2.200	1,212,697	-0.75(-25.42%)
Mar 30, 2023	3.000	3.000	2.800	2.950	85,462	-0.08(-2.64%)
Mar 29, 2023	3.080	3.100	2.970	3.030	31,234	+0.02(+0.66%)
Mar 28, 2023	3.080	3.080	2.920	3.010	47,548	-0.02(-0.66%)
Mar 27, 2023	3.200	3.200	2.970	3.030	70,884	-0.01(-0.33%)
Mar 24, 2023	2.980	3.090	2.930	3.040	155,029	+0.03(+1.00%)
Mar 23, 2023	3.170	3.230	2.980	3.010	120,631	-0.15(-4.75%)
Mar 22, 2023	3.400	3.400	3.120	3.160	104,422	-0.21(-6.23%)
Mar 21, 2023	3.280	3.400	3.280	3.370	28,077	+0.07(+2.12%)
Mar 20, 2023	3.390	3.430	3.260	3.300	85,032	-0.03(-0.90%)
Mar 17, 2023	3.610	3.610	3.290	3.330	139,963	-0.31(-8.52%)
Mar 16, 2023	3.740	3.740	3.590	3.640	93,863	-0.11(-2.93%)
Mar 15, 2023	3.870	3.870	3.610	3.750	58,658	-0.13(-3.35%)
Mar 14, 2023	4.000	4.100	3.760	3.880	67,725	+0.14(+3.74%)
Mar 13, 2023	3.700	3.840	3.620	3.740	134,857	+0.08(+2.19%)
Mar 10, 2023	3.850	3.890	3.600	3.660	110,092	-0.25(-6.39%)
Mar 09, 2023	4.080	4.150	3.820	3.910	106,394	-0.23(-5.56%)
Mar 08, 2023	4.030	4.170	4.030	4.140	23,037	+0.07(+1.72%)
Mar 07, 2023	4.340	4.340	4.050	4.070	83,118	-0.16(-3.78%)
Mar 06, 2023	4.400	4.400	4.200	4.230	79,318	-0.24(-5.37%)
Mar 03, 2023	4.150	4.480	4.150	4.470	110,701	+0.40(+9.83%)
Mar 02, 2023	4.160	4.160	3.970	4.070	77,074	-0.11(-2.63%)
Mar 01, 2023	4.360	4.480	4.180	4.180	60,487	-0.21(-4.78%)
Feb 28, 2023	4.510	4.510	4.260	4.390	685,535	-0.21(-4.57%)
Feb 27, 2023	4.670	4.670	4.460	4.600	88,614	+0.03(+0.66%)
Feb 24, 2023	4.380	4.680	4.180	4.570	152,092	+0.07(+1.56%)
Feb 23, 2023	4.290	4.520	4.090	4.500	301,962	+0.30(+7.14%)
Feb 22, 2023	4.500	4.510	4.100	4.200	137,245	-0.18(-4.11%)
Feb 21, 2023	4.530	4.560	4.300	4.380	881,340	-0.26(-5.60%)
Feb 17, 2023				4.640	0	-0.26(-5.31%)
Feb 16, 2023	4.430	5.040	4.350	4.900	854,212	+0.40(+8.89%)
Feb 15, 2023	4.500	4.700	4.450	4.500	110,095	+0.00(+0.00%)
Feb 14, 2023	4.690	4.690	4.400	4.500	103,820	-0.10(-2.17%)
Feb 13, 2023	5.370	5.370	4.600	4.600	114,500	-0.70(-13.21%)
Feb 10, 2023	5.840	5.860	5.140	5.300	160,327	-0.68(-11.37%)
Feb 09, 2023	5.910	6.030	5.810	5.980	100,111	+0.11(+1.87%)
Feb 08, 2023	5.830	5.940	5.680	5.870	28,828	+0.14(+2.44%)
Feb 07, 2023	5.790	5.790	5.570	5.730	54,785	+0.02(+0.35%)
Feb 06, 2023	5.760	5.760	5.620	5.710	12,099	-0.09(-1.55%)
Feb 03, 2023	5.800	5.920	5.740	5.800	43,025	-0.03(-0.51%)
Feb 02, 2023	6.090	6.090	5.820	5.830	93,062	-0.22(-3.64%)
Feb 01, 2023	5.910	6.050	5.750	6.050	58,209	+0.02(+0.33%)
Jan 31, 2023	5.850	6.030	5.800	6.030	43,114	+0.20(+3.43%)
Jan 30, 2023	5.870	5.980	5.730	5.830	56,824	-0.10(-1.69%)
Jan 27, 2023	5.830	6.000	5.830	5.930	78,523	-0.02(-0.34%)
Jan 26, 2023	5.920	6.040	5.810	5.950	68,488	+0.05(+0.85%)
Jan 25, 2023	5.890	6.010	5.800	5.900	86,624	+0.02(+0.34%)
Jan 24, 2023	5.990	5.990	5.750	5.880	82,536	-0.05(-0.84%)
Jan 23, 2023	5.680	6.120	5.490	5.930	171,497	+0.44(+8.01%)
Jan 20, 2023	5.170	5.500	4.950	5.490	179,767	+0.46(+9.15%)
Jan 19, 2023	5.250	5.310	4.940	5.030	88,087	-0.20(-3.82%)
Jan 18, 2023	5.400	5.770	5.200	5.230	144,367	-0.10(-1.88%)
Jan 17, 2023	5.120	5.450	5.120	5.330	124,964	+0.04(+0.76%)
Jan 16, 2023	4.970	5.330	4.910	5.290	52,617	+0.22(+4.34%)
Jan 13, 2023	5.550	5.550	5.070	5.070	79,208	-0.52(-9.30%)
Jan 12, 2023	5.610	5.740	5.180	5.590	146,708	-0.09(-1.58%)
Jan 11, 2023	5.500	5.740	5.400	5.680	103,866	+0.26(+4.80%)
Jan 10, 2023	5.200	5.420	5.140	5.420	135,778	+0.28(+5.45%)
Jan 09, 2023	4.940	5.190	4.800	5.140	158,597	+0.32(+6.64%)
Jan 06, 2023	4.580	4.940	4.580	4.820	189,684	+0.26(+5.70%)
Jan 05, 2023	4.500	4.590	4.300	4.560	32,598	+0.05(+1.11%)
Jan 04, 2023	4.570	4.570	4.350	4.510	47,339	+0.11(+2.50%)

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.