About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anaergia Inc (OP:ANRGF)

2.179 +0.041 (+1.91%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2026 2.192 2.240 2.179 2.179 31,600 +0.04(+1.91%)
Apr 23, 2026 2.210 2.242 2.138 2.138 7,136 -0.11(-4.98%)
Apr 21, 2026 2.250 1,400 -0.02(-0.88%)
Apr 20, 2026 2.270 2.270 2.270 2.270 5,800 +0.09(+4.08%)
Apr 17, 2026 2.353 2.353 2.140 2.181 50,630 -0.21(-8.74%)
Apr 16, 2026 2.350 2.400 2.300 2.390 14,065 +0.12(+5.35%)
Apr 15, 2026 2.300 2.300 2.269 2.269 14,004 -0.02(-1.02%)
Apr 14, 2026 2.144 2.292 2.144 2.292 903 +0.16(+7.61%)
Apr 13, 2026 2.192 2.192 2.130 2.130 13,600 +0.09(+4.31%)
Apr 10, 2026 2.042 2.042 2.042 2.042 15,361 +0.06(+2.79%)
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.
© 2025 FinancialContent. All rights reserved.