Anaergia Inc (Sub Voting) (ANRGF) Exchange: PINK

Data as of March 29, 2024

$0.19 ($0.00) 0.00%

Anaergia Inc (Sub Voting) - Daily Information
Click for more stock information on Anaergia Inc (Sub Voting).
Daily Information Data
Date March 29, 2024
Open $0.19
Previous Close $0.19
High $0.19
Low $0.19
Adjusted Open $0.19
Previous Adjusted Close $0.19
Adjusted High $0.19
Adjusted Low $0.19

About Anaergia Inc (Sub Voting) (ANRGF)

Anaergia Inc (Sub Voting)

Historical Stock Data for Anaergia Inc (Sub Voting) (ANRGF)

Date Open High Low Close Adj.Close Volume
2024-03-18 $0.19 $0.19 $0.19 $0.19 $0.19 0
2024-03-15 $0.19 $0.19 $0.19 $0.19 $0.19 200
2024-03-14 $0.19 $0.19 $0.19 $0.19 $0.19 74,339
2024-03-13 $0.20 $0.20 $0.19 $0.20 $0.20 15,783
2024-03-12 $0.21 $0.21 $0.20 $0.21 $0.21 2,300
2024-03-11 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-03-08 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-03-07 $0.21 $0.21 $0.21 $0.21 $0.21 2,300
2024-03-06 $0.19 $0.19 $0.19 $0.19 $0.19 0
2024-03-05 $0.19 $0.19 $0.19 $0.19 $0.19 0
2024-03-04 $0.19 $0.19 $0.19 $0.19 $0.19 0
2024-03-01 $0.19 $0.19 $0.19 $0.19 $0.19 0
2024-02-29 $0.20 $0.20 $0.19 $0.19 $0.19 10,000
2024-02-28 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-02-27 $0.21 $0.21 $0.21 $0.21 $0.21 350
2024-02-26 $0.24 $0.24 $0.24 $0.24 $0.24 1,550
2024-02-23 $0.24 $0.24 $0.24 $0.24 $0.24 4,500
2024-02-22 $0.22 $0.22 $0.22 $0.22 $0.22 0
2024-02-21 $0.22 $0.22 $0.22 $0.22 $0.22 0
2024-02-20 $0.22 $0.22 $0.22 $0.22 $0.22 600
2024-02-16 $0.21 $0.22 $0.21 $0.22 $0.22 12,300
2024-02-15 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-02-14 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-02-13 $0.21 $0.21 $0.21 $0.21 $0.21 64,900
2024-02-12 $0.23 $0.23 $0.23 $0.23 $0.23 30,000
2024-02-09 $0.23 $0.23 $0.23 $0.23 $0.23 1,000
2024-02-08 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-02-07 $0.21 $0.21 $0.21 $0.21 $0.21 0
2024-02-06 $0.21 $0.21 $0.21 $0.21 $0.21 5,000
2024-02-05 $0.22 $0.22 $0.22 $0.22 $0.22 34,000
2024-02-02 $0.20 $0.22 $0.20 $0.22 $0.22 19,142
2024-02-01 $0.16 $0.16 $0.16 $0.16 $0.16 103
2024-01-31 $0.16 $0.16 $0.16 $0.16 $0.16 0
2024-01-30 $0.16 $0.16 $0.16 $0.16 $0.16 11,000
2024-01-29 $0.16 $0.16 $0.16 $0.16 $0.16 0
2024-01-26 $0.16 $0.16 $0.16 $0.16 $0.16 24
2024-01-25 $0.16 $0.16 $0.16 $0.16 $0.16 25
2024-01-24 $0.16 $0.16 $0.16 $0.16 $0.16 11,180
2024-01-23 $0.16 $0.16 $0.16 $0.16 $0.16 5,000
2024-01-22 $0.16 $0.17 $0.16 $0.17 $0.17 12,000
2024-01-19 $0.17 $0.17 $0.17 $0.17 $0.17 1,520
2024-01-18 $0.18 $0.18 $0.18 $0.18 $0.18 0
2024-01-17 $0.18 $0.18 $0.18 $0.18 $0.18 0
2024-01-16 $0.18 $0.18 $0.18 $0.18 $0.18 2,000
2024-01-12 $0.17 $0.18 $0.17 $0.18 $0.18 700
2024-01-11 $0.17 $0.17 $0.17 $0.17 $0.17 0
2024-01-10 $0.17 $0.17 $0.17 $0.17 $0.17 0
2024-01-09 $0.17 $0.17 $0.17 $0.17 $0.17 360
2024-01-08 $0.18 $0.18 $0.18 $0.18 $0.18 8
2024-01-05 $0.18 $0.18 $0.18 $0.18 $0.18 3,600
2024-01-04 $0.18 $0.18 $0.18 $0.18 $0.18 0
2024-01-03 $0.18 $0.18 $0.18 $0.18 $0.18 0
2024-01-02 $0.19 $0.19 $0.18 $0.18 $0.18 3,600
2023-12-29 $0.19 $0.19 $0.19 $0.19 $0.19 19,400
2023-12-28 $0.19 $0.20 $0.18 $0.18 $0.18 48,635
2023-12-27 $0.18 $0.18 $0.18 $0.18 $0.18 40,000
2023-12-26 $0.21 $0.21 $0.20 $0.20 $0.20 14,300
2023-12-22 $0.19 $0.19 $0.19 $0.19 $0.19 10,500
2023-12-21 $0.20 $0.20 $0.20 $0.20 $0.20 1,650
2023-12-20 $0.21 $0.21 $0.21 $0.21 $0.21 48,119
2023-12-19 $0.20 $0.21 $0.20 $0.21 $0.21 800
2023-12-18 $0.18 $0.23 $0.18 $0.20 $0.20 46,955
2023-12-15 $0.18 $0.18 $0.18 $0.18 $0.18 14,020
2023-12-14 $0.17 $0.17 $0.17 $0.17 $0.17 2,360
2023-12-13 $0.17 $0.17 $0.17 $0.17 $0.17 9,350
2023-12-12 $0.18 $0.18 $0.17 $0.17 $0.17 17,700
2023-12-11 $0.18 $0.18 $0.18 $0.18 $0.18 10,000
2023-12-08 $0.20 $0.20 $0.20 $0.20 $0.20 0
2023-12-07 $0.20 $0.20 $0.20 $0.20 $0.20 1,000
2023-12-06 $0.19 $0.19 $0.19 $0.19 $0.19 12,000
2023-12-05 $0.19 $0.19 $0.19 $0.19 $0.19 0
2023-12-04 $0.19 $0.19 $0.19 $0.19 $0.19 0
2023-12-01 $0.20 $0.20 $0.19 $0.19 $0.19 12,000
2023-11-30 $0.19 $0.19 $0.19 $0.19 $0.19 0
2023-11-29 $0.19 $0.19 $0.19 $0.19 $0.19 2,000
2023-11-28 $0.19 $0.19 $0.19 $0.19 $0.19 5,750
2023-11-27 $0.19 $0.20 $0.19 $0.20 $0.20 5,850
2023-11-24 $0.20 $0.20 $0.20 $0.20 $0.20 50
2023-11-22 $0.20 $0.20 $0.20 $0.20 $0.20 3,200
2023-11-21 $0.20 $0.20 $0.20 $0.20 $0.20 0
2023-11-20 $0.20 $0.20 $0.20 $0.20 $0.20 0
2023-11-17 $0.20 $0.20 $0.20 $0.20 $0.20 0
2023-11-16 $0.20 $0.20 $0.19 $0.20 $0.20 5,900
2023-11-15 $0.21 $0.21 $0.21 $0.21 $0.21 0
2023-11-14 $0.21 $0.21 $0.21 $0.21 $0.21 25,685
2023-11-13 $0.19 $0.19 $0.19 $0.19 $0.19 0
2023-11-10 $0.20 $0.20 $0.19 $0.19 $0.19 9,000
2023-11-09 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-11-08 $0.22 $0.22 $0.22 $0.22 $0.22 2,500
2023-11-07 $0.22 $0.22 $0.21 $0.21 $0.21 4,000
2023-11-06 $0.22 $0.22 $0.22 $0.22 $0.22 2,800
2023-11-03 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-11-02 $0.22 $0.22 $0.22 $0.22 $0.22 1,000
2023-11-01 $0.22 $0.22 $0.22 $0.22 $0.22 13,800
2023-10-31 $0.22 $0.23 $0.21 $0.21 $0.21 3,000
2023-10-30 $0.22 $0.22 $0.22 $0.22 $0.22 2,500
2023-10-27 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-26 $0.22 $0.25 $0.22 $0.25 $0.25 3,700
2023-10-25 $0.23 $0.23 $0.23 $0.23 $0.23 2,000
2023-10-24 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-23 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-20 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-19 $0.25 $0.25 $0.25 $0.25 $0.25 500
2023-10-18 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-17 $0.25 $0.25 $0.25 $0.25 $0.25 1,500
2023-10-16 $0.25 $0.25 $0.25 $0.25 $0.25 337
2023-10-13 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-12 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-11 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-10 $0.25 $0.25 $0.25 $0.25 $0.25 0
2023-10-09 $0.25 $0.25 $0.25 $0.25 $0.25 500
2023-10-06 $0.24 $0.24 $0.23 $0.23 $0.23 22,500
2023-10-05 $0.23 $0.23 $0.23 $0.23 $0.23 0
2023-10-04 $0.23 $0.23 $0.23 $0.23 $0.23 3,630
2023-10-03 $0.23 $0.23 $0.23 $0.23 $0.23 38,500
2023-10-02 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-09-29 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-09-28 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-09-27 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-09-26 $0.22 $0.22 $0.22 $0.22 $0.22 0
2023-09-25 $0.22 $0.22 $0.22 $0.22 $0.22 350
2023-09-22 $0.24 $0.24 $0.23 $0.23 $0.23 4,900
2023-09-21 $0.27 $0.27 $0.25 $0.25 $0.25 2,500
2023-09-20 $0.28 $0.28 $0.28 $0.28 $0.28 3,500
2023-09-19 $0.30 $0.30 $0.30 $0.30 $0.30 13,000
2023-09-18 $0.30 $0.30 $0.30 $0.30 $0.30 0
2023-09-15 $0.31 $0.31 $0.30 $0.30 $0.30 21,200
2023-09-14 $0.30 $0.30 $0.30 $0.30 $0.30 0
2023-09-13 $0.30 $0.30 $0.30 $0.30 $0.30 0
2023-09-12 $0.32 $0.32 $0.30 $0.30 $0.30 3,950
2023-09-11 $0.30 $0.34 $0.30 $0.34 $0.34 5,175
2023-09-08 $0.30 $0.30 $0.30 $0.30 $0.30 4,000
2023-09-07 $0.28 $0.28 $0.28 $0.28 $0.28 500
2023-09-06 $0.28 $0.28 $0.28 $0.28 $0.28 0
2023-09-05 $0.30 $0.30 $0.28 $0.28 $0.28 7,650
2023-09-01 $0.29 $0.29 $0.29 $0.29 $0.29 2,700
2023-08-31 $0.29 $0.29 $0.29 $0.29 $0.29 1,000
2023-08-30 $0.29 $0.29 $0.27 $0.27 $0.27 1,250
2023-08-29 $0.26 $0.29 $0.26 $0.29 $0.29 26,840
2023-08-28 $0.25 $0.25 $0.25 $0.25 $0.25 20,564
2023-08-25 $0.24 $0.24 $0.22 $0.23 $0.23 32,050
2023-08-24 $0.25 $0.26 $0.22 $0.22 $0.22 14,957
2023-08-23 $0.28 $0.28 $0.28 $0.28 $0.28 14,000
2023-08-22 $0.29 $0.29 $0.29 $0.29 $0.29 677
2023-08-21 $0.30 $0.30 $0.30 $0.30 $0.30 6,500
2023-08-18 $0.27 $0.27 $0.27 $0.27 $0.27 0
2023-08-17 $0.31 $0.32 $0.27 $0.27 $0.27 91,365
2023-08-16 $0.37 $0.37 $0.28 $0.28 $0.28 14,100
2023-08-15 $0.55 $0.55 $0.36 $0.40 $0.40 31,364
2023-08-14 $0.90 $0.92 $0.90 $0.92 $0.92 1,500
2023-08-11 $0.71 $0.71 $0.71 $0.71 $0.71 1,400
2023-08-10 $0.71 $0.73 $0.71 $0.71 $0.71 3,800
2023-08-09 $0.82 $0.82 $0.82 $0.82 $0.82 150
2023-08-08 $0.79 $0.82 $0.79 $0.82 $0.82 8,844
2023-08-07 $0.79 $0.79 $0.79 $0.79 $0.79 0
2023-08-04 $0.87 $0.87 $0.79 $0.79 $0.79 74,685
2023-08-03 $0.96 $0.96 $0.92 $0.92 $0.92 4,500
2023-08-02 $1.01 $1.01 $0.98 $0.98 $0.98 1,693
2023-08-01 $1.06 $1.06 $1.01 $1.01 $1.01 3,600
2023-07-31 $1.06 $1.09 $1.05 $1.09 $1.09 1,400
2023-07-28 $1.04 $1.04 $1.04 $1.04 $1.04 995
2023-07-27 $1.15 $1.18 $1.15 $1.16 $1.16 13,900
2023-07-26 $1.10 $1.10 $1.10 $1.10 $1.10 0
2023-07-25 $1.10 $1.10 $1.10 $1.10 $1.10 0
2023-07-24 $1.19 $1.19 $1.10 $1.10 $1.10 700
2023-07-21 $1.20 $1.20 $1.16 $1.16 $1.16 810
2023-07-20 $1.30 $1.30 $1.20 $1.20 $1.20 700
2023-07-19 $1.36 $1.36 $1.26 $1.28 $1.28 7,839
2023-07-18 $1.31 $1.35 $1.31 $1.34 $1.34 7,000
2023-07-17 $1.18 $1.18 $1.18 $1.18 $1.18 950
2023-07-14 $1.26 $1.26 $1.26 $1.26 $1.26 900
2023-07-13 $1.26 $1.26 $1.26 $1.26 $1.26 15,800
2023-07-12 $1.18 $1.22 $1.18 $1.21 $1.21 4,410
2023-07-11 $1.19 $1.19 $1.19 $1.19 $1.19 300
2023-07-10 $1.26 $1.26 $1.10 $1.10 $1.10 6,280
2023-07-07 $1.02 $1.23 $1.02 $1.20 $1.20 8,400
2023-07-06 $0.96 $1.02 $0.96 $1.00 $1.00 3,268
2023-07-05 $0.96 $0.96 $0.96 $0.96 $0.96 0
2023-07-03 $0.96 $0.96 $0.96 $0.96 $0.96 0
2023-06-30 $0.96 $0.96 $0.96 $0.96 $0.96 300
2023-06-29 $0.96 $0.96 $0.95 $0.96 $0.96 1,107
2023-06-28 $0.93 $0.93 $0.93 $0.93 $0.93 10
2023-06-27 $0.87 $0.93 $0.87 $0.93 $0.93 1,114
2023-06-26 $0.86 $0.86 $0.86 $0.86 $0.86 3,711
2023-06-23 $0.90 $0.92 $0.90 $0.92 $0.92 28,288
2023-06-22 $0.90 $0.95 $0.90 $0.93 $0.93 12,100
2023-06-21 $0.87 $0.87 $0.87 $0.87 $0.87 7,050
2023-06-20 $1.25 $1.25 $0.87 $0.87 $0.87 41,220
2023-06-16 $1.42 $1.49 $1.34 $1.34 $1.34 21,405
2023-06-15 $1.23 $1.36 $1.23 $1.33 $1.33 30,559
2023-06-14 $0.84 $1.08 $0.84 $1.00 $1.00 49,490
2023-06-13 $0.83 $0.83 $0.80 $0.80 $0.80 23,273
2023-06-12 $0.81 $0.81 $0.81 $0.81 $0.81 5,700
2023-06-09 $0.81 $0.81 $0.81 $0.81 $0.81 4,394
2023-06-08 $0.80 $0.80 $0.80 $0.80 $0.80 12,400
2023-06-07 $0.81 $0.81 $0.81 $0.81 $0.81 10,125
2023-06-06 $0.77 $0.83 $0.76 $0.76 $0.76 12,775
2023-06-05 $0.61 $0.78 $0.61 $0.77 $0.77 65,653
2023-06-02 $0.58 $0.59 $0.56 $0.59 $0.59 3,600
2023-06-01 $0.57 $0.58 $0.57 $0.58 $0.58 11,754
2023-05-31 $0.61 $0.61 $0.61 $0.61 $0.61 1,700
2023-05-30 $0.59 $0.59 $0.59 $0.59 $0.59 4,861
2023-05-26 $0.59 $0.60 $0.56 $0.58 $0.58 7,751
2023-05-25 $0.62 $0.62 $0.60 $0.60 $0.60 5,300
2023-05-24 $0.60 $0.60 $0.60 $0.60 $0.60 5,200
2023-05-23 $0.63 $0.63 $0.59 $0.60 $0.60 12,500
2023-05-22 $0.70 $0.70 $0.62 $0.62 $0.62 15,140
2023-05-19 $0.59 $0.62 $0.59 $0.62 $0.62 5,385
2023-05-18 $0.68 $0.68 $0.59 $0.59 $0.59 21,572
2023-05-17 $0.55 $0.62 $0.55 $0.62 $0.62 26,690
2023-05-16 $0.52 $0.53 $0.50 $0.53 $0.53 3,034
2023-05-15 $0.62 $0.62 $0.55 $0.55 $0.55 10,600
2023-05-12 $0.76 $0.79 $0.54 $0.56 $0.56 213,050
2023-05-11 $0.80 $0.82 $0.80 $0.82 $0.82 351
2023-05-10 $0.88 $0.88 $0.83 $0.83 $0.83 5,665
2023-05-09 $0.92 $0.93 $0.92 $0.93 $0.93 40,000
2023-05-08 $0.90 $0.91 $0.86 $0.91 $0.91 25,691
2023-05-05 $0.85 $0.86 $0.79 $0.84 $0.84 65,051
2023-05-04 $0.80 $0.80 $0.79 $0.79 $0.79 1,344
2023-05-03 $0.83 $0.83 $0.82 $0.82 $0.82 6,969
2023-05-02 $0.86 $0.86 $0.82 $0.83 $0.83 6,720
2023-05-01 $0.88 $0.88 $0.85 $0.85 $0.85 31,485
2023-04-28 $0.93 $0.93 $0.87 $0.88 $0.88 50,100
2023-04-27 $0.88 $0.89 $0.88 $0.89 $0.89 31,100
2023-04-26 $1.00 $1.02 $1.00 $1.00 $1.00 3,850
2023-04-25 $1.00 $1.00 $1.00 $1.00 $1.00 1,050
2023-04-24 $1.09 $1.10 $1.03 $1.07 $1.07 48,900
2023-04-21 $1.07 $1.10 $1.07 $1.10 $1.10 500
2023-04-20 $1.11 $1.13 $1.06 $1.12 $1.12 6,210
2023-04-19 $1.15 $1.15 $1.15 $1.15 $1.15 400
2023-04-18 $1.31 $1.31 $1.12 $1.13 $1.13 40,050
2023-04-17 $1.27 $1.27 $1.27 $1.27 $1.27 10,000
2023-04-14 $1.26 $1.27 $1.26 $1.27 $1.27 3,450
2023-04-13 $1.32 $1.33 $1.30 $1.33 $1.33 86,050
2023-04-12 $1.35 $1.35 $1.31 $1.31 $1.31 10,080
2023-04-11 $1.40 $1.40 $1.34 $1.34 $1.34 22,700
2023-04-10 $1.22 $1.40 $1.22 $1.40 $1.40 66,100
2023-04-06 $1.31 $1.35 $1.26 $1.35 $1.35 164,956
2023-04-05 $1.35 $1.35 $1.35 $1.35 $1.35 100
2023-04-04 $1.35 $1.35 $1.35 $1.35 $1.35 3,800
2023-04-03 $1.51 $1.51 $1.43 $1.43 $1.43 11,275
2023-03-31 $1.55 $1.58 $1.44 $1.56 $1.56 64,050
2023-03-30 $2.12 $2.12 $2.12 $2.12 $2.12 173
2023-03-29 $2.27 $2.27 $2.27 $2.27 $2.27 100
2023-03-28 $2.19 $2.19 $2.19 $2.19 $2.19 100
2023-03-27 $2.25 $2.25 $2.19 $2.19 $2.19 1,700
2023-03-24 $2.19 $2.26 $2.16 $2.26 $2.26 11,654
2023-03-23 $2.34 $2.34 $2.34 $2.34 $2.34 75
2023-03-22 $2.41 $2.42 $2.34 $2.34 $2.34 2,985
2023-03-21 $2.40 $2.40 $2.40 $2.40 $2.40 75
2023-03-20 $2.40 $2.40 $2.40 $2.40 $2.40 500
2023-03-17 $2.65 $2.65 $2.65 $2.65 $2.65 1,400
2023-03-16 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-03-15 $2.65 $2.65 $2.65 $2.65 $2.65 100
2023-03-14 $2.84 $2.84 $2.79 $2.79 $2.79 200
2023-03-13 $2.78 $2.78 $2.78 $2.78 $2.78 150
2023-03-10 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-03-09 $2.90 $2.90 $2.78 $2.78 $2.78 200
2023-03-08 $2.97 $2.98 $2.97 $2.98 $2.98 200
2023-03-07 $3.08 $3.08 $3.08 $3.08 $3.08 130
2023-03-06 $3.23 $3.28 $3.23 $3.28 $3.28 2,510
2023-03-03 $3.03 $3.28 $3.03 $3.28 $3.28 300
2023-03-02 $3.02 $3.02 $2.99 $2.99 $2.99 4,408
2023-03-01 $3.27 $3.27 $3.27 $3.27 $3.27 145
2023-02-28 $3.19 $3.19 $3.19 $3.19 $3.19 85,643
2023-02-27 $3.35 $3.41 $3.35 $3.41 $3.41 250
2023-02-24 $3.11 $3.11 $3.10 $3.10 $3.10 2,100
2023-02-23 $3.05 $3.05 $3.03 $3.03 $3.03 14,525
2023-02-22 $3.19 $3.19 $3.19 $3.19 $3.19 100
2023-02-21 $3.40 $3.40 $3.40 $3.40 $3.40 942
2023-02-17 $3.55 $3.55 $3.40 $3.40 $3.40 16,200
2023-02-16 $3.39 $3.39 $3.39 $3.39 $3.39 1,000
2023-02-15 $3.37 $3.37 $3.37 $3.37 $3.37 150
2023-02-14 $3.35 $3.35 $3.35 $3.35 $3.35 250
2023-02-13 $3.87 $3.87 $3.87 $3.87 $3.87 160
2023-02-10 $4.15 $4.15 $3.95 $4.00 $4.00 600
2023-02-09 $4.33 $4.33 $4.33 $4.33 $4.33 0
2023-02-08 $4.34 $4.34 $4.30 $4.33 $4.33 3,100
2023-02-07 $4.26 $4.26 $4.20 $4.23 $4.23 2,500
2023-02-06 $4.21 $4.22 $4.21 $4.22 $4.22 9,075
2023-02-03 $4.39 $4.39 $4.39 $4.39 $4.39 0
2023-02-02 $4.54 $4.60 $4.39 $4.45 $4.45 100
2023-02-01 $4.45 $4.45 $4.45 $4.45 $4.45 0
2023-01-31 $4.45 $4.45 $4.45 $4.45 $4.45 0
2023-01-30 $4.45 $4.45 $4.45 $4.45 $4.45 0
2023-01-27 $4.45 $4.45 $4.45 $4.45 $4.45 100
2023-01-26 $4.39 $4.39 $4.39 $4.39 $4.39 0
2023-01-25 $4.37 $4.39 $4.30 $4.39 $4.39 14,500
2023-01-24 $4.33 $4.41 $4.33 $4.36 $4.36 15,950
2023-01-23 $4.37 $4.39 $4.37 $4.39 $4.39 4,225
2023-01-20 $3.99 $3.99 $3.99 $3.99 $3.99 9,000
2023-01-19 $4.05 $4.05 $4.05 $4.05 $4.05 2,023
2023-01-18 $4.01 $4.05 $4.01 $4.05 $4.05 5,625
2023-01-17 $3.84 $3.99 $3.80 $3.99 $3.99 17,200
2023-01-13 $3.85 $3.85 $3.85 $3.85 $3.85 5,000
2023-01-12 $4.10 $4.12 $3.96 $4.04 $4.04 8,225
2023-01-11 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-01-10 $4.03 $4.03 $4.00 $4.00 $4.00 12,500
2023-01-09 $3.69 $3.87 $3.60 $3.87 $3.87 7,442
2023-01-06 $3.58 $3.63 $3.58 $3.60 $3.60 17,500
2023-01-05 $3.28 $3.28 $3.28 $3.28 $3.28 0
2023-01-04 $3.32 $3.36 $3.28 $3.28 $3.28 11,800
2023-01-03 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-12-30 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-12-29 $2.78 $2.78 $2.78 $2.78 $2.78 75
2022-12-28 $2.78 $2.78 $2.78 $2.78 $2.78 674
2022-12-27 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-12-23 $2.78 $2.78 $2.78 $2.78 $2.78 674
2022-12-22 $2.80 $2.80 $2.78 $2.78 $2.78 3,350
2022-12-21 $2.95 $2.98 $2.95 $2.98 $2.98 235
2022-12-20 $2.90 $2.90 $2.80 $2.80 $2.80 1,900
2022-12-19 $2.80 $2.80 $2.80 $2.80 $2.80 6,950
2022-12-16 $2.98 $2.98 $2.98 $2.98 $2.98 523
2022-12-15 $2.98 $3.03 $2.98 $2.98 $2.98 13,000
2022-12-14 $3.32 $3.32 $3.32 $3.32 $3.32 1,000
2022-12-13 $3.30 $3.35 $3.30 $3.32 $3.32 4,276
2022-12-12 $3.11 $3.11 $3.11 $3.11 $3.11 0
2022-12-09 $3.17 $3.17 $3.06 $3.11 $3.11 13,927
2022-12-08 $3.28 $3.28 $3.26 $3.26 $3.26 6,700
2022-12-07 $2.86 $2.86 $2.77 $2.78 $2.78 4,275
2022-12-06 $2.88 $2.93 $2.88 $2.91 $2.91 900
2022-12-05 $2.95 $2.95 $2.91 $2.91 $2.91 4,000
2022-12-02 $3.28 $3.28 $3.28 $3.28 $3.28 25
2022-12-01 $3.28 $3.28 $3.27 $3.28 $3.28 2,300
2022-11-30 $3.16 $3.16 $3.11 $3.16 $3.16 5,525
2022-11-29 $3.38 $3.38 $3.25 $3.25 $3.25 12,000
2022-11-28 $3.42 $3.43 $3.37 $3.37 $3.37 19,975
2022-11-25 $3.58 $3.58 $3.47 $3.47 $3.47 33,900
2022-11-23 $3.17 $3.32 $3.17 $3.22 $3.22 2,100
2022-11-22 $3.39 $3.39 $3.21 $3.22 $3.22 38,600
2022-11-21 $3.64 $3.64 $3.49 $3.53 $3.53 18,700
2022-11-18 $3.68 $3.68 $3.68 $3.68 $3.68 3,500
2022-11-17 $3.90 $3.90 $3.78 $3.78 $3.78 39,120
2022-11-16 $4.17 $4.18 $3.96 $3.96 $3.96 84,000
2022-11-15 $4.18 $4.33 $4.18 $4.30 $4.30 9,425
2022-11-14 $3.85 $4.02 $3.84 $3.84 $3.84 43,979
2022-11-11 $4.69 $4.69 $4.02 $4.07 $4.07 57,999
2022-11-10 $5.62 $5.62 $5.19 $5.24 $5.24 20,690
2022-11-09 $6.95 $6.95 $6.95 $6.95 $6.95 0
2022-11-08 $7.45 $7.47 $6.95 $6.95 $6.95 9,800
2022-11-07 $6.85 $6.85 $6.85 $6.85 $6.85 0
2022-11-04 $6.85 $6.85 $6.85 $6.85 $6.85 0
2022-11-03 $6.85 $6.85 $6.85 $6.85 $6.85 2,726
2022-11-02 $7.03 $7.03 $7.03 $7.03 $7.03 2,500
2022-11-01 $7.40 $7.40 $7.20 $7.20 $7.20 4,874
2022-10-31 $7.47 $7.47 $7.47 $7.47 $7.47 0
2022-10-28 $7.31 $7.47 $7.31 $7.47 $7.47 6,400
2022-10-27 $6.92 $6.92 $6.86 $6.86 $6.86 220
2022-10-26 $6.71 $6.71 $6.71 $6.71 $6.71 8
2022-10-25 $6.65 $6.71 $6.65 $6.71 $6.71 7,299
2022-10-24 $6.69 $6.69 $6.69 $6.69 $6.69 0
2022-10-21 $6.38 $6.69 $6.26 $6.69 $6.69 11,200
2022-10-20 $6.49 $6.49 $6.49 $6.49 $6.49 0
2022-10-19 $6.49 $6.49 $6.49 $6.49 $6.49 100
2022-10-18 $6.66 $6.78 $6.47 $6.70 $6.70 19,645
2022-10-17 $6.26 $6.41 $6.22 $6.41 $6.41 5,300
2022-10-14 $5.68 $5.68 $5.68 $5.68 $5.68 0
2022-10-13 $5.68 $5.68 $5.68 $5.68 $5.68 100
2022-10-12 $5.70 $5.70 $5.70 $5.70 $5.70 150
2022-10-11 $5.86 $5.87 $5.85 $5.87 $5.87 400
2022-10-10 $6.15 $6.15 $6.15 $6.15 $6.15 0
2022-10-07 $6.15 $6.15 $6.15 $6.15 $6.15 0
2022-10-06 $6.15 $6.15 $6.15 $6.15 $6.15 0
2022-10-05 $6.15 $6.15 $6.15 $6.15 $6.15 100
2022-10-04 $6.43 $6.43 $6.43 $6.43 $6.43 100
2022-10-03 $6.15 $6.15 $6.15 $6.15 $6.15 150
2022-09-30 $6.15 $6.15 $6.15 $6.15 $6.15 155
2022-09-29 $6.18 $6.18 $6.10 $6.10 $6.10 9,534
2022-09-28 $6.72 $6.72 $6.72 $6.72 $6.72 0
2022-09-27 $6.72 $6.72 $6.72 $6.72 $6.72 1,700
2022-09-26 $6.70 $6.74 $6.70 $6.72 $6.72 600
2022-09-23 $7.15 $7.35 $6.46 $6.46 $6.46 789
2022-09-22 $7.47 $7.47 $7.30 $7.41 $7.41 8,200
2022-09-21 $7.43 $7.43 $7.41 $7.41 $7.41 4,500
2022-09-20 $7.52 $7.58 $7.52 $7.58 $7.58 2,960
2022-09-19 $7.71 $7.71 $7.71 $7.71 $7.71 100
2022-09-16 $7.95 $7.95 $7.95 $7.95 $7.95 3,165
2022-09-15 $8.20 $8.20 $8.20 $8.20 $8.20 0
2022-09-14 $8.12 $8.25 $8.12 $8.20 $8.20 10,363
2022-09-13 $7.86 $7.87 $7.80 $7.87 $7.87 6,600
2022-09-12 $7.71 $7.71 $7.71 $7.71 $7.71 0
2022-09-09 $7.90 $7.90 $7.71 $7.71 $7.71 1,500
2022-09-08 $7.30 $7.30 $7.30 $7.30 $7.30 805
2022-09-07 $6.82 $6.98 $6.80 $6.95 $6.95 17,600
2022-09-06 $7.02 $7.02 $6.89 $6.89 $6.89 1,449
2022-09-02 $6.83 $6.83 $6.83 $6.83 $6.83 50
2022-09-01 $6.85 $6.85 $6.83 $6.83 $6.83 600
2022-08-31 $6.51 $6.51 $6.51 $6.51 $6.51 80
2022-08-30 $6.51 $6.51 $6.51 $6.51 $6.51 0
2022-08-29 $6.51 $6.55 $6.51 $6.51 $6.51 8,000
2022-08-26 $6.91 $6.91 $6.72 $6.72 $6.72 4,600
2022-08-25 $6.89 $6.89 $6.86 $6.86 $6.86 280
2022-08-24 $7.05 $7.05 $7.05 $7.05 $7.05 1,400
2022-08-23 $6.97 $6.97 $6.97 $6.97 $6.97 165
2022-08-22 $7.12 $7.12 $7.12 $7.12 $7.12 0
2022-08-19 $7.70 $7.70 $7.12 $7.12 $7.12 2,900
2022-08-18 $8.08 $8.08 $7.85 $7.85 $7.85 1,700
2022-08-17 $8.20 $8.20 $8.20 $8.20 $8.20 100
2022-08-16 $7.63 $8.31 $7.63 $8.31 $8.31 394
2022-08-15 $6.09 $6.09 $6.09 $6.09 $6.09 1,399
2022-08-12 $5.60 $5.60 $5.60 $5.60 $5.60 7,200
2022-08-11 $5.86 $5.86 $5.80 $5.80 $5.80 200
2022-08-10 $5.80 $5.80 $5.80 $5.80 $5.80 40
2022-08-09 $5.83 $5.83 $5.80 $5.80 $5.80 350
2022-08-08 $5.80 $5.80 $5.80 $5.80 $5.80 0
2022-08-05 $5.94 $5.94 $5.80 $5.80 $5.80 200
2022-08-04 $6.46 $6.46 $6.23 $6.23 $6.23 200
2022-08-03 $7.38 $7.38 $7.38 $7.38 $7.38 50
2022-08-02 $7.31 $7.38 $7.31 $7.38 $7.38 202
2022-08-01 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-07-29 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-07-28 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-07-27 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-07-26 $5.62 $5.62 $5.62 $5.62 $5.62 440
2022-07-25 $5.80 $5.80 $5.80 $5.80 $5.80 20
2022-07-22 $5.80 $5.80 $5.80 $5.80 $5.80 187
2022-07-21 $5.73 $5.78 $5.73 $5.78 $5.78 5,884
2022-07-20 $5.70 $5.73 $5.65 $5.73 $5.73 8,598
2022-07-19 $5.39 $5.68 $5.39 $5.68 $5.68 1,200
2022-07-18 $5.06 $5.07 $5.06 $5.07 $5.07 2,000
2022-07-15 $4.60 $4.60 $4.60 $4.60 $4.60 50
2022-07-14 $5.00 $5.00 $4.60 $4.60 $4.60 14,025
2022-07-13 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-07-12 $5.40 $5.59 $5.40 $5.59 $5.59 10,000
2022-07-11 $5.57 $5.57 $5.57 $5.57 $5.57 100
2022-07-08 $5.77 $5.77 $5.77 $5.77 $5.77 1,000
2022-07-07 $5.95 $6.09 $5.95 $6.09 $6.09 1,100
2022-07-06 $5.30 $5.31 $5.23 $5.31 $5.31 300
2022-07-05 $5.25 $5.25 $4.91 $5.15 $5.15 10,650
2022-07-01 $5.26 $5.26 $5.26 $5.26 $5.26 0
2022-06-30 $5.11 $5.26 $5.11 $5.26 $5.26 5,100
2022-06-29 $4.89 $4.94 $4.89 $4.94 $4.94 10,350
2022-06-28 $5.07 $5.07 $5.07 $5.07 $5.07 1,300
2022-06-27 $5.17 $5.17 $5.14 $5.14 $5.14 3,508
2022-06-24 $5.07 $5.29 $5.06 $5.29 $5.29 2,300
2022-06-23 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-06-22 $4.55 $4.55 $4.55 $4.55 $4.55 250
2022-06-21 $4.66 $4.66 $4.66 $4.66 $4.66 3,050
2022-06-17 $4.68 $4.68 $4.68 $4.68 $4.68 0
2022-06-16 $4.68 $4.68 $4.68 $4.68 $4.68 0
2022-06-15 $4.57 $4.68 $4.57 $4.68 $4.68 2,140
2022-06-14 $4.47 $4.47 $4.31 $4.34 $4.34 3,700
2022-06-13 $4.67 $4.67 $4.55 $4.55 $4.55 6,320
2022-06-10 $5.44 $5.44 $5.44 $5.44 $5.44 350
2022-06-09 $5.38 $5.46 $5.38 $5.46 $5.46 400
2022-06-08 $5.39 $5.39 $5.39 $5.39 $5.39 0
2022-06-07 $5.39 $5.39 $5.39 $5.39 $5.39 74
2022-06-06 $5.43 $5.47 $5.39 $5.39 $5.39 9,500
2022-06-03 $5.60 $5.60 $5.39 $5.42 $5.42 10,168
2022-06-02 $5.71 $5.71 $5.71 $5.71 $5.71 100
2022-06-01 $5.78 $5.78 $5.65 $5.65 $5.65 4,900
2022-05-31 $5.80 $5.80 $5.80 $5.80 $5.80 300
2022-05-27 $5.89 $5.90 $5.59 $5.59 $5.59 4,350
2022-05-26 $5.62 $5.76 $5.62 $5.74 $5.74 12,720
2022-05-25 $5.92 $5.92 $5.92 $5.92 $5.92 0
2022-05-24 $5.92 $5.92 $5.92 $5.92 $5.92 0
2022-05-23 $5.92 $5.92 $5.92 $5.92 $5.92 0
2022-05-20 $5.76 $5.92 $5.76 $5.92 $5.92 8,700
2022-05-19 $5.53 $5.53 $5.53 $5.53 $5.53 80
2022-05-18 $5.53 $5.53 $5.53 $5.53 $5.53 0
2022-05-17 $5.53 $5.53 $5.53 $5.53 $5.53 75
2022-05-16 $6.02 $6.02 $5.53 $5.53 $5.53 300
2022-05-13 $4.92 $6.30 $4.92 $6.30 $6.30 800
2022-05-12 $4.58 $5.00 $4.58 $4.76 $4.76 4,580
2022-05-11 $5.24 $5.24 $4.90 $4.98 $4.98 3,100
2022-05-10 $5.15 $5.15 $5.15 $5.15 $5.15 275
2022-05-09 $5.34 $5.34 $5.20 $5.24 $5.24 2,000
2022-05-06 $6.00 $6.00 $6.00 $6.00 $6.00 1,000
2022-05-05 $5.97 $5.97 $5.97 $5.97 $5.97 400
2022-05-04 $6.44 $6.44 $6.15 $6.34 $6.34 10,100
2022-05-03 $6.35 $6.35 $6.35 $6.35 $6.35 25
2022-05-02 $6.50 $6.50 $6.31 $6.35 $6.35 4,525
2022-04-29 $6.77 $6.80 $6.74 $6.80 $6.80 10,000
2022-04-28 $7.12 $7.12 $6.96 $6.96 $6.96 2,075
2022-04-27 $7.08 $7.18 $7.00 $7.00 $7.00 3,750
2022-04-26 $7.63 $7.71 $7.40 $7.50 $7.50 3,875
2022-04-25 $8.00 $8.00 $7.91 $7.91 $7.91 500
2022-04-22 $8.36 $8.36 $8.29 $8.29 $8.29 600
2022-04-21 $9.20 $9.20 $9.16 $9.16 $9.16 7,150
2022-04-20 $9.66 $9.66 $9.66 $9.66 $9.66 0
2022-04-19 $9.66 $9.67 $9.66 $9.66 $9.66 2,000
2022-04-18 $9.15 $9.15 $9.15 $9.15 $9.15 0
2022-04-14 $9.15 $9.15 $9.15 $9.15 $9.15 3,000
2022-04-13 $9.16 $9.16 $8.92 $8.92 $8.92 2,950
2022-04-12 $9.53 $9.53 $9.22 $9.22 $9.22 3,500
2022-04-11 $9.65 $9.65 $9.65 $9.65 $9.65 25
2022-04-08 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-04-07 $9.66 $9.66 $9.65 $9.65 $9.65 2,500
2022-04-06 $9.58 $9.58 $9.40 $9.42 $9.42 4,700
2022-04-05 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-04-04 $9.96 $9.96 $9.89 $9.89 $9.89 1,750
2022-04-01 $9.83 $9.83 $9.83 $9.83 $9.83 150
2022-03-31 $9.99 $9.99 $9.80 $9.80 $9.80 1,513
2022-03-30 $10.29 $10.29 $10.29 $10.29 $10.29 194
2022-03-29 $9.99 $9.99 $9.99 $9.99 $9.99 325
2022-03-28 $10.41 $10.65 $9.25 $9.84 $9.84 14,132
2022-03-25 $11.40 $11.50 $11.40 $11.50 $11.50 3,183
2022-03-24 $11.41 $11.41 $11.41 $11.41 $11.41 33
2022-03-23 $11.41 $11.41 $11.41 $11.41 $11.41 285
2022-03-22 $11.21 $11.35 $11.21 $11.35 $11.35 375
2022-03-21 $10.77 $10.85 $10.75 $10.75 $10.75 2,290
2022-03-18 $10.22 $10.35 $10.22 $10.35 $10.35 1,240
2022-03-17 $10.16 $10.16 $9.77 $9.89 $9.89 1,570
2022-03-16 $8.40 $9.95 $8.40 $9.95 $9.95 9,358
2022-03-15 $7.79 $7.79 $7.57 $7.57 $7.57 1,325
2022-03-14 $8.04 $8.05 $7.53 $7.53 $7.53 5,800
2022-03-11 $8.07 $8.07 $8.07 $8.07 $8.07 0
2022-03-10 $8.45 $8.45 $8.00 $8.07 $8.07 10,800
2022-03-09 $8.54 $8.82 $8.43 $8.43 $8.43 11,800
2022-03-08 $8.20 $8.40 $8.20 $8.40 $8.40 1,625
2022-03-07 $7.87 $7.95 $7.87 $7.95 $7.95 1,500
2022-03-04 $8.44 $8.44 $8.44 $8.44 $8.44 1,000
2022-03-03 $8.77 $8.77 $8.77 $8.77 $8.77 0
2022-03-02 $8.78 $8.78 $8.77 $8.77 $8.77 1,000
2022-03-01 $9.00 $9.00 $9.00 $9.00 $9.00 500
2022-02-28 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-02-25 $9.48 $9.48 $9.48 $9.48 $9.48 45
2022-02-24 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-02-23 $9.48 $9.48 $9.48 $9.48 $9.48 500
2022-02-22 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-02-18 $9.95 $9.95 $9.95 $9.95 $9.95 300
2022-02-17 $10.13 $10.13 $9.95 $9.95 $9.95 2,400
2022-02-16 $10.64 $10.64 $10.39 $10.39 $10.39 1,300
2022-02-15 $11.18 $11.18 $11.18 $11.18 $11.18 200
2022-02-14 $11.77 $11.77 $10.82 $10.82 $10.82 200
2022-02-11 $11.83 $11.83 $11.83 $11.83 $11.83 0
2022-02-10 $11.83 $11.83 $11.83 $11.83 $11.83 200
2022-02-09 $11.69 $11.69 $11.69 $11.69 $11.69 60
2022-02-08 $11.74 $11.75 $11.62 $11.69 $11.69 2,600
2022-02-07 $11.85 $11.85 $11.82 $11.82 $11.82 3,156
2022-02-04 $12.25 $12.34 $12.16 $12.16 $12.16 1,400
2022-02-03 $12.75 $12.75 $12.31 $12.31 $12.31 1,200
2022-02-02 $13.54 $13.54 $12.63 $12.63 $12.63 318
2022-02-01 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-01-31 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-01-28 $13.42 $13.70 $13.42 $13.70 $13.70 3,701
2022-01-27 $13.63 $13.63 $13.63 $13.63 $13.63 2,500
2022-01-26 $14.75 $14.75 $14.75 $14.75 $14.75 72
2022-01-25 $13.52 $14.75 $13.52 $14.75 $14.75 1,100
2022-01-24 $14.80 $14.80 $14.80 $14.80 $14.80 35
2022-01-21 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-01-20 $14.98 $14.98 $14.80 $14.80 $14.80 5,039
2022-01-19 $14.03 $14.03 $14.03 $14.03 $14.03 0
2022-01-18 $13.56 $14.03 $13.45 $13.80 $13.80 400
2022-01-14 $13.80 $13.80 $13.80 $13.80 $13.80 0
2022-01-13 $13.61 $13.80 $13.61 $13.80 $13.80 400
2022-01-12 $14.56 $14.56 $14.56 $14.56 $14.56 0
2022-01-11 $14.56 $14.56 $14.56 $14.56 $14.56 60
2022-01-10 $14.56 $14.56 $14.56 $14.56 $14.56 34
2022-01-07 $14.56 $14.56 $14.56 $14.56 $14.56 62
2022-01-06 $14.26 $14.56 $14.00 $14.56 $14.56 1,110
2022-01-05 $15.26 $15.26 $15.26 $15.26 $15.26 50
2022-01-04 $15.26 $15.26 $15.26 $15.26 $15.26 1,300
2022-01-03 $15.26 $15.26 $15.26 $15.26 $15.26 0
2021-12-31 $15.26 $15.26 $15.26 $15.26 $15.26 0
2021-12-30 $15.21 $15.26 $15.21 $15.26 $15.26 1,400
2021-12-29 $15.76 $15.76 $15.56 $15.60 $15.60 3,650
2021-12-28 $16.08 $16.08 $16.08 $16.08 $16.08 0
2021-12-27 $16.08 $16.08 $16.08 $16.08 $16.08 0
2021-12-23 $16.08 $16.08 $16.08 $16.08 $16.08 0
2021-12-22 $15.76 $16.08 $15.76 $16.08 $16.08 400
2021-12-21 $14.97 $15.10 $14.97 $15.10 $15.10 1,700
2021-12-20 $14.65 $14.65 $14.65 $14.65 $14.65 0
2021-12-17 $14.65 $14.65 $14.65 $14.65 $14.65 500
2021-12-16 $14.85 $14.85 $14.85 $14.85 $14.85 500
2021-12-15 $14.66 $14.68 $14.64 $14.65 $14.65 5,520
2021-12-14 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-12-13 $15.07 $15.07 $15.07 $15.07 $15.07 100
2021-12-10 $16.25 $16.25 $16.10 $16.10 $16.10 2,110
2021-12-09 $16.04 $16.38 $16.04 $16.38 $16.38 700
2021-12-08 $15.54 $15.54 $15.54 $15.54 $15.54 0
2021-12-07 $15.54 $15.54 $15.54 $15.54 $15.54 100
2021-12-06 $14.82 $15.43 $14.82 $15.29 $15.29 300
2021-12-03 $15.27 $15.27 $15.27 $15.27 $15.27 100
2021-12-02 $15.59 $15.59 $15.28 $15.48 $15.48 2,900
2021-12-01 $16.26 $16.41 $14.98 $15.62 $15.62 1,767
2021-11-30 $15.17 $15.45 $15.17 $15.45 $15.45 31,876
2021-11-29 $16.06 $16.06 $16.06 $16.06 $16.06 30
2021-11-26 $16.06 $16.06 $16.06 $16.06 $16.06 100
2021-11-24 $16.35 $16.35 $16.35 $16.35 $16.35 0
2021-11-23 $16.58 $16.58 $16.35 $16.35 $16.35 1,020
2021-11-22 $16.87 $16.87 $16.87 $16.87 $16.87 150
2021-11-19 $17.03 $17.03 $17.03 $17.03 $17.03 100
2021-11-18 $17.44 $17.44 $17.37 $17.37 $17.37 200
2021-11-17 $17.00 $17.53 $17.00 $17.53 $17.53 200
2021-11-16 $17.93 $17.93 $17.04 $17.37 $17.37 2,740
2021-11-15 $18.51 $18.51 $18.51 $18.51 $18.51 27
2021-11-12 $18.16 $18.51 $18.16 $18.51 $18.51 300
2021-11-11 $17.87 $17.87 $17.20 $17.50 $17.50 1,031
2021-11-10 $19.00 $19.00 $18.39 $18.54 $18.54 4,000
2021-11-09 $19.80 $19.90 $19.45 $19.45 $19.45 3,028
2021-11-08 $19.75 $20.11 $19.75 $20.11 $20.11 1,295
2021-11-05 $19.95 $20.00 $19.95 $20.00 $20.00 1,100
2021-11-04 $20.00 $20.00 $20.00 $20.00 $20.00 1,000
2021-11-03 $17.87 $17.87 $17.87 $17.87 $17.87 0
2021-11-02 $17.87 $17.87 $17.87 $17.87 $17.87 0
2021-11-01 $17.87 $17.87 $17.87 $17.87 $17.87 0
2021-10-29 $17.87 $17.87 $17.87 $17.87 $17.87 0
2021-10-28 $17.87 $17.87 $17.87 $17.87 $17.87 3
2021-10-27 $17.87 $17.87 $17.87 $17.87 $17.87 25
2021-10-26 $17.87 $17.87 $17.87 $17.87 $17.87 0
2021-10-25 $17.85 $17.87 $17.85 $17.87 $17.87 402
2021-10-22 $18.08 $18.08 $18.08 $18.08 $18.08 0
2021-10-21 $17.89 $18.33 $17.89 $18.08 $18.08 1,600
2021-10-20 $16.84 $16.84 $16.84 $16.84 $16.84 0
2021-10-19 $16.84 $16.84 $16.84 $16.84 $16.84 50
2021-10-18 $16.84 $16.84 $16.84 $16.84 $16.84 4
2021-10-15 $16.84 $16.84 $16.84 $16.84 $16.84 44
2021-10-14 $16.84 $16.84 $16.84 $16.84 $16.84 0
2021-10-13 $16.84 $16.84 $16.84 $16.84 $16.84 0
2021-10-12 $16.84 $16.84 $16.84 $16.84 $16.84 0
2021-10-11 $16.84 $16.84 $16.84 $16.84 $16.84 3
2021-10-08 $16.84 $16.84 $16.84 $16.84 $16.84 0
2021-10-07 $16.73 $17.48 $16.73 $16.84 $16.84 1,700
2021-10-06 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-10-05 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-10-04 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-10-01 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-30 $15.07 $15.07 $15.07 $15.07 $15.07 23
2021-09-29 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-28 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-27 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-24 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-23 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-22 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-21 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-20 $15.07 $15.07 $15.07 $15.07 $15.07 3
2021-09-17 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-16 $15.07 $15.07 $15.07 $15.07 $15.07 26
2021-09-15 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-14 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-13 $15.07 $15.07 $15.07 $15.07 $15.07 80
2021-09-10 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-09 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-08 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-07 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-03 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-02 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-09-01 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-08-31 $15.07 $15.07 $15.07 $15.07 $15.07 11
2021-08-30 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-08-27 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-08-26 $15.07 $15.07 $15.07 $15.07 $15.07 15
2021-08-25 $15.07 $15.07 $15.07 $15.07 $15.07 8
2021-08-24 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-08-23 $15.07 $15.07 $15.07 $15.07 $15.07 0
2021-08-20 $15.07 $15.07 $15.07 $15.07 $15.07 1,000

Anaergia Inc (Sub Voting) (ANRGF) News Headlines

Recent Anaergia Inc (Sub Voting) (ANRGF) News
Similar Companies to Anaergia Inc (Sub Voting) (ANRGF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.