ANRGAnaergia Inc10/27/2021
LAST:

 20.64
CHANGE:
 0.36
OPEN:
21.06
HIGH:
21.19
ASK:
0.00
VOLUME:
25,092
CHANGE(%):
1.71
PREV:
21.00
LOW:
20.42
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/27/2121.0621.1920.4220.6425,0920
10/26/2122.3222.4220.6621.0029,6760
10/25/2122.3623.0821.7722.1129,1020
10/22/2122.1522.7521.8222.4629,0940
10/21/2121.5623.0521.4822.3232,0130
10/20/2122.2722.2721.1021.1021,5770
10/19/2121.2722.7121.2722.2738,0910
10/18/2121.0022.4521.0021.6124,8390
10/15/2121.8922.2020.6620.6617,4860
10/14/2120.9022.0720.3321.8938,7260
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,23600.00
DJI35,491-2660.74
SP5004,552-230.51
DAX15,706-510.33
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,629-4101.57