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 (TSX: ANRG )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 9:38 AM EST, Feb 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2025 1.040 1.040 1.000 1.020 9,458 -0.02(-1.92%)
Feb 25, 2025 1.060 1.090 1.000 1.040 95,206 -0.01(-0.95%)
Feb 24, 2025 1.090 1.100 1.030 1.050 21,101 +0.00(+0.00%)
Feb 21, 2025 1.100 1.120 1.040 1.050 36,506 -0.05(-4.55%)
Feb 20, 2025 1.030 1.100 1.020 1.100 53,536 +0.07(+6.80%)
Feb 19, 2025 1.070 1.070 0.9900 1.030 47,163 -0.02(-1.90%)
Feb 18, 2025 1.090 1.130 1.050 1.050 88,154 -0.09(-7.89%)
Feb 14, 2025 1.140 0 +0.01(+0.88%)
Feb 13, 2025 1.130 1.180 1.090 1.130 57,284 -0.01(-0.88%)
Feb 12, 2025 1.160 1.160 1.130 1.140 13,519 +0.00(+0.00%)
Feb 11, 2025 1.170 1.170 1.120 1.140 25,004 -0.03(-2.56%)
Feb 10, 2025 1.130 1.180 1.110 1.170 70,024 +0.01(+0.86%)
Feb 07, 2025 1.110 1.180 1.110 1.160 42,778 +0.04(+3.57%)
Feb 06, 2025 1.100 1.150 1.100 1.120 31,675 +0.01(+0.90%)
Feb 05, 2025 1.110 1.140 1.100 1.110 27,491 -0.03(-2.63%)
Feb 04, 2025 1.100 1.150 1.090 1.140 75,110 +0.04(+3.64%)
Feb 03, 2025 1.050 1.100 1.050 1.100 215,704 -0.02(-1.79%)
Jan 31, 2025 1.120 1.120 1.090 1.120 39,170 +0.05(+4.67%)
Jan 30, 2025 1.110 1.150 1.060 1.070 70,413 -0.04(-3.60%)
Jan 29, 2025 1.130 1.130 1.080 1.110 5,170 +0.01(+0.91%)
Jan 28, 2025 1.140 1.140 1.060 1.100 15,918 -0.04(-3.51%)
Jan 27, 2025 1.140 1.140 1.100 1.140 7,017 +0.00(+0.00%)
Jan 24, 2025 1.070 1.180 1.070 1.140 49,640 +0.09(+8.57%)
Jan 23, 2025 1.100 1.100 1.030 1.050 121,079 -0.06(-5.41%)
Jan 22, 2025 1.150 1.150 1.050 1.110 109,914 -0.05(-4.31%)
Jan 21, 2025 1.200 1.220 1.160 1.160 56,851 -0.09(-7.20%)
Jan 20, 2025 1.240 1.250 1.230 1.250 39,501 +0.01(+0.81%)
Jan 17, 2025 1.230 1.260 1.180 1.240 78,058 +0.04(+3.33%)
Jan 16, 2025 1.200 1.250 1.190 1.200 23,180 -0.04(-3.23%)
Jan 15, 2025 1.320 1.320 1.150 1.240 314,535 -0.06(-4.62%)
Jan 14, 2025 1.150 1.330 1.130 1.300 360,478 +0.15(+13.04%)
Jan 13, 2025 1.070 1.150 1.070 1.150 252,029 +0.09(+8.49%)
Jan 10, 2025 1.100 1.100 1.010 1.060 195,965 -0.02(-1.85%)
Jan 09, 2025 0.9500 1.080 0.9500 1.080 300,408 +0.13(+13.68%)
Jan 08, 2025 0.9500 0.9500 0.9400 0.9500 28,259 +0.01(+1.06%)
Jan 07, 2025 1.000 1.000 0.9400 0.9400 43,261 -0.05(-5.05%)
Jan 06, 2025 1.000 1.000 0.9600 0.9900 81,421 +0.03(+3.13%)
Jan 03, 2025 1.010 1.010 0.9500 0.9600 146,650 -0.02(-2.04%)
Jan 02, 2025 0.9400 1.010 0.9400 0.9800 37,270 +0.04(+4.26%)
Dec 31, 2024 0.9400 0 +0.09(+10.59%)
Dec 30, 2024 0.8500 0.9000 0.8500 0.8500 15,708 -0.05(-5.56%)
Dec 27, 2024 0.8300 0.9000 0.8300 0.9000 57,741 +0.03(+3.45%)
Dec 24, 2024 0.8700 0 +0.04(+4.82%)
Dec 23, 2024 0.8500 0.8500 0.8100 0.8300 39,290 +0.01(+1.22%)
Dec 20, 2024 0.8000 0.8300 0.7900 0.8200 51,000 +0.02(+2.50%)
Dec 19, 2024 0.7700 0.8000 0.7700 0.8000 14,100 +0.02(+2.56%)
Dec 18, 2024 0.7800 0.7900 0.7700 0.7800 10,362 -0.02(-2.50%)
Dec 17, 2024 0.8200 0.8200 0.8000 0.8000 70,800 -0.07(-8.05%)
Dec 16, 2024 0.8300 0.8700 0.7900 0.8700 37,786 -0.01(-1.14%)
Dec 13, 2024 0.8400 0.8800 0.8400 0.8800 26,058 +0.00(+0.00%)
Dec 12, 2024 0.8400 0.8800 0.8400 0.8800 11,900 -0.03(-3.30%)
Dec 11, 2024 0.9400 0.9400 0.8700 0.9100 28,029 +0.01(+1.11%)
Dec 10, 2024 0.8600 0.9100 0.8600 0.9000 82,403 +0.04(+4.65%)
Dec 09, 2024 0.7900 0.9000 0.7900 0.8600 61,000 +0.10(+13.16%)
Dec 06, 2024 0.8400 0.8400 0.7600 0.7600 37,940 -0.08(-9.52%)
Dec 05, 2024 0.9000 0.9100 0.8000 0.8400 156,797 -0.05(-5.62%)
Dec 04, 2024 0.9200 0.9200 0.8900 0.8900 24,490 -0.03(-3.26%)
Dec 03, 2024 0.9500 0.9500 0.9100 0.9200 16,939 -0.01(-1.08%)
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 following
Privacy Policy and Terms and Conditions.


 

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.