Anaergia Inc (TSX: ANRG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.8200	0.8300	0.7800	0.7900	29,476	-0.01(-1.25%)
May 30, 2023	0.8300	0.8400	0.7700	0.8000	28,765	-0.01(-1.23%)
May 29, 2023	0.8000	0.8400	0.7900	0.8100	17,000	+0.03(+3.85%)
May 26, 2023	0.7700	0.8300	0.7200	0.7800	68,964	-0.07(-8.24%)
May 25, 2023	0.8500	0.8600	0.8100	0.8500	50,493	-0.01(-1.16%)
May 24, 2023	0.8100	0.8600	0.7700	0.8600	88,450	+0.02(+2.38%)
May 23, 2023	0.8300	0.8600	0.7800	0.8400	69,875	+0.00(+0.00%)
May 19, 2023				0.8400	0	+0.02(+2.44%)
May 18, 2023	0.8500	0.9100	0.7800	0.8200	313,608	-0.02(-2.38%)
May 17, 2023	0.7500	0.8500	0.6500	0.8400	561,495	+0.13(+18.31%)
May 16, 2023	0.7100	0.7300	0.6700	0.7100	216,917	-0.03(-4.05%)
May 15, 2023	0.8000	0.8100	0.7100	0.7400	173,239	-0.02(-2.63%)
May 12, 2023	1.090	1.090	0.7300	0.7600	1,142,283	-0.38(-33.33%)
May 11, 2023	1.150	1.150	1.080	1.140	99,713	-0.01(-0.87%)
May 10, 2023	1.250	1.250	1.090	1.150	158,241	-0.04(-3.36%)
May 09, 2023	1.220	1.250	1.190	1.190	396,878	+0.01(+0.85%)
May 08, 2023	1.140	1.250	1.130	1.180	436,923	+0.08(+7.27%)
May 05, 2023	1.080	1.180	1.070	1.100	172,781	+0.04(+3.77%)
May 04, 2023	1.130	1.130	1.030	1.060	157,415	-0.02(-1.85%)
May 03, 2023	1.160	1.160	1.080	1.080	85,127	-0.05(-4.42%)
May 02, 2023	1.200	1.200	1.090	1.130	202,000	+0.00(+0.00%)
May 01, 2023	1.200	1.200	1.120	1.130	109,732	-0.06(-5.04%)
Apr 28, 2023	1.200	1.240	1.170	1.190	235,458	+0.02(+1.71%)
Apr 27, 2023	1.170	1.250	1.150	1.170	422,191	-0.03(-2.50%)
Apr 26, 2023	1.380	1.380	1.200	1.200	239,112	-0.20(-14.29%)
Apr 25, 2023	1.430	1.440	1.350	1.400	64,521	-0.07(-4.76%)
Apr 24, 2023	1.440	1.480	1.370	1.470	73,063	+0.01(+0.68%)
Apr 21, 2023	1.480	1.500	1.430	1.460	73,399	+0.00(+0.00%)
Apr 20, 2023	1.560	1.560	1.410	1.460	64,020	-0.07(-4.58%)
Apr 19, 2023	1.560	1.620	1.500	1.530	174,166	+0.03(+2.00%)
Apr 18, 2023	1.800	1.800	1.480	1.500	391,522	-0.28(-15.73%)
Apr 17, 2023	1.770	1.790	1.700	1.780	52,557	+0.01(+0.56%)
Apr 14, 2023	1.840	1.840	1.670	1.770	162,321	+0.00(+0.00%)
Apr 13, 2023	1.830	1.830	1.730	1.770	111,574	-0.03(-1.67%)
Apr 12, 2023	1.920	1.930	1.730	1.800	308,534	-0.09(-4.76%)
Apr 11, 2023	1.980	1.980	1.790	1.890	337,741	-0.05(-2.58%)
Apr 10, 2023	1.800	1.940	1.550	1.940	475,486	+0.17(+9.60%)
Apr 06, 2023				1.770	0	-0.05(-2.75%)
Apr 05, 2023	1.810	1.850	1.700	1.820	216,721	+0.02(+1.11%)
Apr 04, 2023	1.980	1.980	1.760	1.800	407,996	-0.14(-7.22%)
Apr 03, 2023	2.350	2.350	1.860	1.940	516,453	-0.26(-11.82%)
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%)

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.