OTC Markets OTCQX - Delayed Quote USD

Anaergia Inc. (ANRGF)

0.9000
+0.0300
+(3.45%)
At close: 9:31:59 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.90000.90000.90000.90000.90004,900
May 20, 20250.87000.87000.87000.87000.870019,900
May 19, 20250.68200.68200.68200.68200.6820200
May 16, 20250.85800.86000.84000.85000.8500107,600
May 15, 20250.80000.80000.80000.80000.80001,000
May 14, 20250.84900.84900.84900.84900.8490-
May 13, 20250.84900.84900.84900.84900.8490-
May 12, 20250.84900.84900.84900.84900.8490-
May 9, 20250.84900.84900.84900.84900.8490-
May 8, 20250.84900.84900.84900.84900.8490-
May 7, 20250.84900.84900.84900.84900.8490-
May 6, 20250.84900.84900.84900.84900.8490-
May 5, 20250.82600.85000.82600.84900.84908,200
May 2, 20250.84300.84300.84300.84300.8430-
May 1, 20250.80500.84600.80500.84300.843011,400
Apr 30, 20250.67000.67000.67000.67000.6700-
Apr 29, 20250.67000.67000.67000.67000.6700-
Apr 28, 20250.67000.67000.67000.67000.6700-
Apr 25, 20250.67000.67000.67000.67000.6700-
Apr 24, 20250.67000.67000.67000.67000.6700-
Apr 23, 20250.67000.67000.67000.67000.6700-
Apr 22, 20250.67000.67000.67000.67000.6700-
Apr 21, 20250.67000.67000.67000.67000.6700-
Apr 17, 20250.67000.67000.67000.67000.67002,000
Apr 16, 20250.67500.67500.67500.67500.6750-
Apr 15, 20250.69000.69000.67500.67500.67501,000
Apr 14, 20250.64600.64600.64600.64600.6460-
Apr 11, 20250.64600.64600.64600.64600.6460-
Apr 10, 20250.64600.64600.64600.64600.6460-
Apr 9, 20250.64600.64600.64600.64600.6460100
Apr 8, 20250.68000.68000.68000.68000.6800-
Apr 7, 20250.68000.68000.68000.68000.6800-
Apr 4, 20250.57300.69000.57300.68000.68005,400
Apr 3, 20250.62000.62000.62000.62000.62001,100
Apr 2, 20250.65200.65200.65200.65200.6520-
Apr 1, 20250.68600.69000.63000.65200.652015,100
Mar 31, 20250.59000.59000.59000.59000.59003,000
Mar 28, 20250.68500.68500.68500.68500.6850-
Mar 27, 20250.68500.68500.68500.68500.6850-
Mar 26, 20250.68500.68500.68500.68500.6850-
Mar 25, 20250.67000.68500.67000.68500.68508,500
Mar 24, 20250.70000.70000.69700.70000.70002,900
Mar 21, 20250.70000.70000.70000.70000.7000600
Mar 20, 20250.72000.72000.72000.72000.720016,000
Mar 19, 20250.73900.73900.73900.73900.7390-
Mar 18, 20250.73900.73900.73900.73900.73901,400
Mar 17, 20250.67000.71000.67000.71000.710014,000
Mar 14, 20250.69000.69000.69000.69000.6900-
Mar 13, 20250.69000.69000.69000.69000.6900-
Mar 12, 20250.69000.69000.69000.69000.69001,000
Mar 11, 20250.66000.67100.66000.67100.67103,000
Mar 10, 20250.65000.65000.65000.65000.65002,500
Mar 7, 20250.71800.71800.71800.71800.7180200
Mar 6, 20250.67000.77000.67000.77000.77003,000
Mar 5, 20250.63000.63900.63000.63900.63901,900
Mar 4, 20250.62900.63400.57200.62000.6200217,400
Mar 3, 20250.69000.69000.69000.69000.69002,000
Feb 28, 20250.69000.69000.69000.69000.690010,600
Feb 27, 20250.71000.71000.71000.71000.7100-
Feb 26, 20250.71000.71000.71000.71000.71002,800
Feb 25, 20250.74500.74500.74500.74500.7450-
Feb 24, 20250.76000.76000.74500.74500.74505,500
Feb 21, 20250.72000.72000.72000.72000.7200-
Feb 20, 20250.72000.72000.72000.72000.7200-
Feb 19, 20250.72000.72000.72000.72000.72002,000
Feb 18, 20250.85000.85000.85000.85000.8500-
Feb 14, 20250.85000.85000.85000.85000.8500-
Feb 13, 20250.85000.85000.85000.85000.8500-
Feb 12, 20250.85000.85000.85000.85000.8500-
Feb 11, 20250.85000.85000.85000.85000.85003,900
Feb 10, 20250.80000.85000.80000.85000.85002,200
Feb 7, 20250.73000.73000.73000.73000.7300-
Feb 6, 20250.73000.73000.73000.73000.7300-
Feb 5, 20250.73000.73000.73000.73000.7300-
Feb 4, 20250.73000.73000.73000.73000.7300-
Feb 3, 20250.73000.73000.73000.73000.7300-
Jan 31, 20250.73000.73000.73000.73000.7300-
Jan 30, 20250.73000.73000.73000.73000.730080,800
Jan 29, 20250.72000.72000.72000.72000.7200-
Jan 28, 20250.72000.72000.72000.72000.7200400
Jan 27, 20250.71000.75900.71000.75200.75207,800
Jan 24, 20250.71000.71000.71000.71000.7100300
Jan 23, 20250.76000.76000.75000.75000.750018,000
Jan 22, 20250.76000.76000.76000.76000.76003,700
Jan 21, 20250.85000.85000.85000.85000.85003,000
Jan 17, 20250.76000.76000.76000.76000.7600-
Jan 16, 20250.76000.76000.76000.76000.7600-
Jan 15, 20251.09001.09000.76000.76000.7600121,600
Jan 14, 20250.72900.72900.72900.72900.7290-
Jan 13, 20250.72900.72900.72900.72900.7290-
Jan 10, 20250.76000.76000.72900.72900.729032,400
Jan 8, 20250.65800.66500.65800.66500.66505,000
Jan 7, 20250.51000.68000.51000.68000.680010,100
Jan 6, 20250.66000.66000.66000.66000.6600-
Jan 3, 20250.66000.66000.66000.66000.66001,000
Jan 2, 20250.64000.64000.64000.64000.6400-
Dec 31, 20240.61700.64000.61700.64000.6400840,700
Dec 30, 20240.62000.62000.62000.62000.6200300
Dec 27, 20240.60000.60000.60000.60000.600077,800
Dec 26, 20240.50000.65000.50000.62000.62001,700
Dec 24, 20240.55700.55700.55700.55700.5570-
Dec 23, 20240.55700.55700.55700.55700.5570600
Dec 20, 20240.75000.75000.75000.75000.75002,200
Dec 19, 20240.55500.57000.55000.57000.570022,800
Dec 18, 20240.56000.56000.56000.56000.5600-
Dec 17, 20240.55000.56000.55000.56000.560011,000
Dec 16, 20240.59500.60000.59500.60000.60004,000
Dec 13, 20240.62000.62000.62000.62000.6200-
Dec 12, 20240.61500.62000.61500.62000.62008,000
Dec 11, 20240.62500.63000.62500.63000.630077,500
Dec 10, 20240.60100.60100.60100.60100.6010100
Dec 9, 20240.55000.55000.55000.55000.5500-
Dec 6, 20240.55000.55000.55000.55000.55006,100
Dec 5, 20240.60000.60000.57200.57200.572058,400
Dec 4, 20240.67500.67500.67500.67500.6750-
Dec 3, 20240.67500.67500.67500.67500.6750-
Dec 2, 20240.67500.67500.67500.67500.67504,500
Nov 29, 20240.67500.67500.67500.67500.6750-
Nov 27, 20240.67500.67500.67500.67500.6750-
Nov 26, 20240.67500.67500.67500.67500.6750-
Nov 25, 20240.67500.67500.67500.67500.67506,200
Nov 22, 20240.64000.65000.61000.65000.6500157,000
Nov 21, 20240.64000.64000.64000.64000.64006,100
Nov 20, 20240.68000.68900.68000.68900.68909,400
Nov 19, 20240.70800.70800.70800.70800.7080-
Nov 18, 20240.70800.70800.70800.70800.7080-
Nov 15, 20240.70800.70800.70800.70800.7080300
Nov 14, 20240.71000.71000.71000.71000.71003,500
Nov 13, 20240.70000.70000.70000.70000.70004,700
Nov 12, 20240.65000.73000.65000.73000.7300128,500
Nov 11, 20240.72000.72000.72000.72000.7200-
Nov 8, 20240.74000.74000.72000.72000.720012,200
Nov 7, 20240.70000.78000.70000.78000.78006,100
Nov 6, 20240.71000.71000.71000.71000.710025,800
Nov 5, 20240.65000.65000.65000.65000.6500-
Nov 4, 20240.65000.65000.65000.65000.65002,300
Nov 1, 20240.80000.80000.80000.80000.80002,400
Oct 31, 20240.78000.78000.77000.77000.7700328,900
Oct 30, 20240.50000.50000.50000.50000.5000-
Oct 29, 20240.50000.50000.50000.50000.5000-
Oct 28, 20240.50000.50000.50000.50000.5000-
Oct 25, 20240.50000.50000.50000.50000.5000-
Oct 24, 20240.50000.50000.50000.50000.5000-
Oct 23, 20240.50000.50000.50000.50000.5000-
Oct 22, 20240.50000.50000.50000.50000.5000-
Oct 21, 20240.50000.50000.50000.50000.5000500
Oct 18, 20240.65000.65000.65000.65000.6500-
Oct 17, 20240.65000.65000.65000.65000.65005,600
Oct 16, 20240.75000.75000.75000.75000.7500-
Oct 15, 20240.75000.75000.75000.75000.7500-
Oct 14, 20240.85000.99000.50000.75000.750022,400
Oct 11, 20240.67200.68000.67200.68000.68007,600
Oct 10, 20240.80000.90000.65700.90000.900011,000
Oct 9, 20240.55000.82000.55000.82000.820041,400
Oct 8, 20240.53000.53000.53000.53000.53004,500
Oct 7, 20240.47000.47000.46800.47000.470029,500
Oct 4, 20240.42500.42500.42500.42500.42501,000
Oct 3, 20240.42000.42000.42000.42000.4200-
Oct 2, 20240.42000.42000.42000.42000.4200-
Oct 1, 20240.42000.42000.42000.42000.4200-
Sep 30, 20240.42500.42500.42000.42000.42007,200
Sep 27, 20240.45000.45000.42400.42400.42406,300
Sep 26, 20240.44000.44000.44000.44000.44001,000
Sep 25, 20240.44000.44000.44000.44000.440017,300
Sep 24, 20240.43000.44000.43000.43700.4370183,000
Sep 23, 20240.98500.98500.32000.98500.9850146,300
Sep 20, 20240.43000.43000.43000.43000.4300-
Sep 19, 20240.43000.43000.43000.43000.4300-
Sep 18, 20240.43000.43000.43000.43000.4300-
Sep 17, 20240.43000.43000.43000.43000.4300-
Sep 16, 20240.43000.43000.43000.43000.4300-
Sep 13, 20240.44500.44500.42200.43000.430028,900
Sep 12, 20240.41700.50000.41700.50000.500086,500
Sep 11, 20240.42000.50000.41000.45000.4500115,400
Sep 10, 20240.35000.35000.35000.35000.3500-
Sep 9, 20240.35000.35000.35000.35000.35003,000
Sep 6, 20240.37000.37000.37000.37000.3700500
Sep 5, 20240.40000.40000.38000.38100.381018,900
Sep 4, 20240.39400.39400.39400.39400.3940500
Sep 3, 20240.39400.39400.39400.39400.3940-
Aug 30, 20240.39400.39400.39400.39400.3940-
Aug 29, 20240.39400.39400.39400.39400.3940-
Aug 28, 20240.39400.39400.39400.39400.394023,100
Aug 27, 20240.39400.39400.39400.39400.39403,000
Aug 26, 20240.39400.39400.39400.39400.3940-
Aug 23, 20240.39400.39400.39400.39400.3940-
Aug 22, 20240.39400.39400.39400.39400.3940800
Aug 21, 20240.40000.42000.39400.39400.394020,200
Aug 20, 20240.41200.41200.41200.41200.412050,000
Aug 19, 20240.41200.41200.41200.41200.4120-
Aug 16, 20240.44400.44400.41200.41200.412061,800
Aug 15, 20240.45000.45000.45000.45000.450010,000
Aug 14, 20240.36200.36200.36200.36200.3620-
Aug 13, 20240.36200.36200.36200.36200.3620-
Aug 12, 20240.36900.36900.36200.36200.3620400
Aug 9, 20240.40700.40700.40700.40700.4070-
Aug 8, 20240.40700.40700.40700.40700.4070200
Aug 7, 20240.30100.41000.30100.41000.41005,400
Aug 6, 20240.45000.45000.34600.34600.34602,000
Aug 5, 20240.30000.30000.30000.30000.3000-
Aug 2, 20240.30000.30000.30000.30000.30002,500
Aug 1, 20240.26000.28800.26000.28800.288017,000
Jul 31, 20240.23500.23500.23500.23500.23501,500
Jul 30, 20240.23500.23500.23500.23500.2350-
Jul 29, 20240.23500.23500.23500.23500.2350-
Jul 26, 20240.23500.23500.23500.23500.23502,100
Jul 25, 20240.22500.22500.22500.22500.2250-
Jul 24, 20240.23000.23000.22500.22500.22507,100
Jul 23, 20240.21400.21400.21400.21400.2140-
Jul 22, 20240.21400.21400.21400.21400.21401,000
Jul 19, 20240.23000.23000.23000.23000.230011,800
Jul 18, 20240.22000.22000.22000.22000.2200-
Jul 17, 20240.22000.22000.22000.22000.2200900
Jul 16, 20240.22000.22000.22000.22000.2200-
Jul 15, 20240.25000.25000.22000.22000.22005,800
Jul 12, 20240.22000.22000.22000.22000.2200-
Jul 11, 20240.22000.23500.22000.22000.220028,900
Jul 10, 20240.17800.25000.17800.24500.245019,800
Jul 9, 20240.22000.22000.17700.17700.177064,800
Jul 8, 20240.22000.22000.20000.20000.20009,700
Jul 5, 20240.20000.20000.20000.20000.2000-
Jul 3, 20240.20000.20000.20000.20000.2000-
Jul 2, 20240.20000.20000.20000.20000.2000600
Jul 1, 20240.19000.20000.19000.20000.200018,900
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.04000.04000.04000.04000.0400-
Jun 24, 20240.04000.04000.04000.04000.0400-
Jun 21, 20240.04000.04000.04000.04000.0400-
Jun 20, 20240.04000.04000.04000.04000.04003,400
Jun 18, 20240.10100.10100.10100.10100.1010-
Jun 17, 20240.10100.10100.10100.10100.1010-
Jun 14, 20240.10100.10100.10100.10100.1010-
Jun 13, 20240.10100.10100.10100.10100.1010-
Jun 12, 20240.03000.19000.03000.10100.101010,100
Jun 11, 20240.01200.01200.01200.01200.0120-
Jun 10, 20240.01200.01200.01200.01200.0120-
Jun 7, 20240.01200.01200.01200.01200.0120-
Jun 6, 20240.01200.01200.01200.01200.0120-
Jun 5, 20240.01200.01200.01200.01200.0120-
Jun 4, 20240.01200.01200.01200.01200.0120-
Jun 3, 20240.01200.01200.01200.01200.0120-
May 31, 20240.01200.01200.01200.01200.0120-
May 30, 20240.01200.01200.01200.01200.0120-
May 29, 20240.01200.01200.01200.01200.01202,500
May 28, 20240.01200.01200.01200.01200.0120-
May 24, 20240.01200.01200.01200.01200.0120-
May 23, 20240.01200.01200.01200.01200.0120-
May 22, 20240.01200.01200.01200.01200.01203,200