Anaergia Inc (OP:ANRGF)
2.042
+0.055
(+2.79%)
Streaming Delayed Price
Updated: 3:31 PM EDT, Apr 10, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 09, 2026 | 1.980 | 1.986 | 1.960 | 1.986 | 75,129 | +0.08(+4.01%) |
| Apr 07, 2026 | 1.910 | 22,400 | -0.23(-10.75%) | |||
| Apr 06, 2026 | 2.140 | 2.140 | 2.140 | 2.140 | 754 | +0.15(+7.65%) |
| Apr 02, 2026 | 2.013 | 2.013 | 1.988 | 1.988 | 25,372 | +0.00(+0.23%) |
| Apr 01, 2026 | 1.998 | 2.000 | 1.984 | 1.984 | 29,074 | +0.04(+2.08%) |
| Mar 31, 2026 | 1.892 | 1.961 | 1.892 | 1.943 | 26,425 | +0.04(+2.26%) |
| Mar 30, 2026 | 1.900 | 1.900 | 1.900 | 1.900 | 29,000 | -0.03(-1.55%) |
| Mar 27, 2026 | 1.980 | 1.980 | 1.900 | 1.930 | 36,700 | -0.08(-3.98%) |
| Mar 26, 2026 | 2.150 | 2.150 | 1.950 | 2.010 | 78,653 | +0.10(+5.24%) |
| Mar 25, 2026 | 1.780 | 1.910 | 1.780 | 1.910 | 76,700 | +0.22(+13.02%) |
| Mar 24, 2026 | 1.690 | 1.690 | 1.690 | 1.690 | 10,500 | -0.00(-0.12%) |
| Mar 23, 2026 | 1.692 | 1.692 | 1.500 | 1.692 | 1,650 | +0.02(+1.32%) |
| Mar 20, 2026 | 1.670 | 1.670 | 1.670 | 1.670 | 3,900 | -0.08(-4.52%) |
| Mar 18, 2026 | 1.749 | 400 | +0.03(+1.45%) | |||
| Mar 17, 2026 | 1.724 | 1.740 | 1.724 | 1.724 | 3,660 | +0.07(+4.48%) |
| Mar 16, 2026 | 1.640 | 1.650 | 1.640 | 1.650 | 809 | +0.00(+0.12%) |
| Mar 12, 2026 | 1.648 | 3,300 | -0.01(-0.72%) | |||
| Mar 10, 2026 | 1.660 | 400 | +0.03(+1.90%) | |||
| Mar 09, 2026 | 1.629 | 1.629 | 1.629 | 1.629 | 800 | +0.04(+2.45%) |
| Mar 05, 2026 | 1.590 | 520 | -0.06(-3.64%) | |||
| Mar 04, 2026 | 1.650 | 1.650 | 1.650 | 1.650 | 900 | +0.08(+4.83%) |
| Mar 03, 2026 | 1.574 | 1.574 | 1.574 | 1.574 | 550 | -0.08(-4.61%) |
| Mar 02, 2026 | 1.650 | 1.650 | 1.550 | 1.650 | 2,600 | +0.02(+1.44%) |
| Feb 27, 2026 | 1.627 | 1.656 | 1.627 | 1.627 | 1,850 | +0.11(+7.01%) |
| Feb 24, 2026 | 1.520 | 400 | +0.09(+6.29%) | |||
| Feb 23, 2026 | 1.433 | 1.470 | 1.430 | 1.430 | 26,250 | -0.04(-2.72%) |
| Feb 20, 2026 | 1.470 | 1.470 | 1.470 | 1.470 | 2,400 | -0.09(-5.77%) |
| Feb 17, 2026 | 1.560 | 0 | +0.06(+4.00%) | |||
| Feb 13, 2026 | 1.500 | 1.500 | 1.500 | 1.500 | 5,401 | +0.01(+0.67%) |
| Feb 12, 2026 | 1.490 | 1.550 | 1.490 | 1.490 | 9,000 | -0.07(-4.49%) |
| Feb 06, 2026 | 1.560 | 0 | -0.02(-1.27%) | |||
| Feb 04, 2026 | 1.580 | 500 | -0.06(-3.51%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.