ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anaergia Inc (OP:ANRGF)

1.520 +0.028 (+1.84%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.550 1.550 1.510 1.520 12,100 +0.03(+1.84%)
Nov 20, 2025 1.610 1.610 1.492 1.492 3,755 -0.12(-7.30%)
Nov 17, 2025 1.610 0 -0.15(-8.52%)
Nov 13, 2025 1.760 101 -0.09(-4.86%)
Nov 11, 2025 1.850 50 +0.00(+0.00%)
Nov 10, 2025 1.850 1.900 1.850 1.850 45,200 +0.09(+5.11%)
Nov 07, 2025 1.760 1.760 1.760 1.760 5,000 -0.01(-0.76%)
Nov 06, 2025 1.700 1.774 1.700 1.774 4,410 +0.07(+4.32%)
Nov 05, 2025 1.600 1.700 1.600 1.700 5,523 +0.07(+4.13%)
Nov 04, 2025 1.620 1.660 1.615 1.633 11,300 -0.09(-5.20%)
Nov 03, 2025 1.740 1.740 1.722 1.722 12,046 -0.03(-1.94%)
Oct 31, 2025 1.730 1.780 1.730 1.756 10,925 +0.02(+0.92%)
Oct 30, 2025 1.760 1.769 1.740 1.740 3,390 -0.02(-1.14%)
Oct 29, 2025 1.730 1.740 1.730 1.760 5,800 -0.04(-2.41%)
Oct 28, 2025 1.804 1.804 1.804 1.804 118 -0.00(-0.03%)
Oct 27, 2025 1.850 1.850 1.804 1.804 2,841 -0.03(-1.42%)
Oct 24, 2025 1.830 1.830 1.830 1.830 4,033 +0.02(+0.91%)
Oct 22, 2025 1.813 0 +0.07(+4.22%)
Oct 21, 2025 1.740 1.740 1.740 1.740 4,500 -0.04(-2.25%)
Oct 20, 2025 1.820 1.820 1.780 1.780 8,676 +0.01(+0.68%)
Oct 17, 2025 1.873 1.873 1.768 1.768 20,800 -0.19(-9.70%)
Oct 16, 2025 1.974 1.974 1.958 1.958 1,150 -0.01(-0.61%)
Oct 15, 2025 1.970 1.970 1.970 1.970 1,900 +0.03(+1.55%)
Oct 14, 2025 1.960 2.140 1.940 1.940 1,400 -0.20(-9.35%)
Oct 13, 2025 2.140 4.280 2.140 2.140 5,800 +0.25(+13.23%)
Oct 10, 2025 1.890 1.890 1.890 1.890 800 +0.00(+0.00%)
Oct 09, 2025 1.910 1.920 1.890 1.890 14,481 -0.04(-2.07%)
Oct 08, 2025 1.952 1.988 1.930 1.930 11,560 -0.06(-2.97%)
Oct 07, 2025 1.960 1.989 1.960 1.989 4,200 +0.08(+4.14%)
Oct 03, 2025 1.910 110,701 -0.01(-0.52%)
Oct 02, 2025 1.920 1.930 1.866 1.920 38,681 -0.06(-3.03%)
Oct 01, 2025 2.100 2.100 1.980 1.980 5,077 -0.11(-5.22%)
Sep 30, 2025 2.089 2.100 2.089 2.089 625 +0.02(+0.92%)
Sep 29, 2025 2.046 2.070 2.046 2.070 1,244 +0.06(+2.99%)
Sep 26, 2025 1.970 2.010 1.960 2.010 6,500 +0.15(+8.06%)
Sep 25, 2025 1.868 1.884 1.860 1.860 2,300 -0.04(-2.11%)
Sep 24, 2025 1.900 1.900 1.900 1.900 2,676 +0.00(+0.00%)
Sep 23, 2025 1.950 1.970 1.900 1.900 4,779 -0.13(-6.40%)
Sep 22, 2025 1.970 2.030 1.970 2.030 6,049 +0.09(+4.64%)
Sep 19, 2025 1.940 1.940 1.940 1.940 650 +0.00(+0.00%)
Sep 18, 2025 1.840 1.940 1.790 1.940 12,662 +0.13(+7.18%)
Sep 17, 2025 1.870 1.890 1.810 1.810 2,700 -0.10(-5.24%)
Sep 16, 2025 2.020 2.020 1.910 1.910 12,558 -0.14(-6.83%)
Sep 15, 2025 2.050 2.050 2.050 2.050 6,302 +0.00(+0.00%)
Sep 12, 2025 2.122 2.122 2.050 2.050 1,100 +0.03(+1.59%)
Sep 09, 2025 2.018 5,480 +0.04(+1.92%)
Sep 08, 2025 2.130 2.181 1.980 1.980 28,270 -0.08(-3.88%)
Sep 05, 2025 2.210 2.240 1.930 2.060 22,275 -0.17(-7.62%)
Sep 04, 2025 2.166 2.252 2.166 2.230 23,514 +0.18(+8.89%)
Sep 03, 2025 2.046 2.062 2.038 2.048 4,361 +0.11(+5.57%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.