Cn Energy Group Inc (NQ: CNEY )
0.4500
+0.0049
(+1.10%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jul 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 09, 2024 | 0.4374 | 0.4561 | 0.4361 | 0.4451 | 65,452 | +0.01(+1.74%) |
| Jul 08, 2024 | 0.4427 | 0.4459 | 0.4375 | 0.4375 | 48,748 | -0.01(-1.20%) |
| Jul 05, 2024 | 0.4498 | 0.4498 | 0.4411 | 0.4428 | 6,990 | -0.00(-0.92%) |
| Jul 03, 2024 | 0.4503 | 0.4505 | 0.4420 | 0.4469 | 30,874 | -0.00(-0.91%) |
| Jul 02, 2024 | 0.4639 | 0.4639 | 0.4420 | 0.4510 | 44,834 | -0.01(-2.80%) |
| Jul 01, 2024 | 0.4883 | 0.4990 | 0.4535 | 0.4640 | 77,704 | -0.02(-3.83%) |
| Jun 28, 2024 | 0.4610 | 0.5085 | 0.4423 | 0.4825 | 27,928 | -0.01(-2.07%) |
| Jun 27, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.4927 | 34,682 | +0.01(+2.65%) |
| Jun 26, 2024 | 0.4610 | 0.4928 | 0.4610 | 0.4800 | 29,175 | +0.01(+2.35%) |
| Jun 25, 2024 | 0.4880 | 0.4967 | 0.4512 | 0.4690 | 15,491 | +0.01(+1.96%) |
| Jun 24, 2024 | 0.4530 | 0.4790 | 0.4300 | 0.4600 | 69,727 | +0.02(+4.55%) |
| Jun 21, 2024 | 0.4342 | 0.4603 | 0.4201 | 0.4400 | 83,569 | -0.02(-4.86%) |
| Jun 20, 2024 | 0.4700 | 0.4708 | 0.4500 | 0.4625 | 71,218 | -0.01(-1.60%) |
| Jun 18, 2024 | 0.4885 | 0.4885 | 0.4400 | 0.4700 | 24,247 | -0.02(-3.69%) |
| Jun 17, 2024 | 0.4900 | 0.4900 | 0.4452 | 0.4880 | 81,479 | +0.00(+0.45%) |
| Jun 14, 2024 | 0.5125 | 0.5540 | 0.4497 | 0.4858 | 95,083 | -0.03(-6.22%) |
| Jun 13, 2024 | 0.4890 | 0.5400 | 0.4604 | 0.5180 | 111,333 | +0.06(+12.58%) |
| Jun 12, 2024 | 0.4780 | 0.4785 | 0.4502 | 0.4601 | 42,857 | -0.00(-0.41%) |
| Jun 11, 2024 | 0.4450 | 0.4769 | 0.4360 | 0.4620 | 36,737 | +0.02(+4.22%) |
| Jun 10, 2024 | 0.4300 | 0.4880 | 0.4100 | 0.4433 | 66,287 | -0.02(-3.55%) |
| Jun 07, 2024 | 0.5070 | 0.5070 | 0.4500 | 0.4596 | 148,943 | -0.03(-6.22%) |
| Jun 06, 2024 | 0.5200 | 0.5352 | 0.4807 | 0.4901 | 187,802 | -0.03(-6.65%) |
| Jun 05, 2024 | 0.5700 | 0.5755 | 0.5200 | 0.5250 | 308,909 | -0.05(-8.85%) |
| Jun 04, 2024 | 0.5100 | 0.6000 | 0.5111 | 0.5760 | 261,555 | +0.05(+8.88%) |
| Jun 03, 2024 | 0.5300 | 0.5400 | 0.5152 | 0.5290 | 46,722 | +0.01(+1.24%) |
| May 31, 2024 | 0.5010 | 0.5409 | 0.5010 | 0.5225 | 48,341 | -0.04(-6.70%) |
| May 30, 2024 | 0.5100 | 0.5600 | 0.4823 | 0.5600 | 79,717 | +0.02(+4.28%) |
| May 29, 2024 | 0.6300 | 0.6270 | 0.4704 | 0.5370 | 417,462 | -0.09(-13.72%) |
| May 28, 2024 | 0.6700 | 0.6700 | 0.6040 | 0.6224 | 164,353 | -0.03(-4.76%) |
| May 24, 2024 | 0.6600 | 0.6790 | 0.6534 | 0.6535 | 50,127 | -0.01(-1.16%) |
| May 23, 2024 | 0.7760 | 0.7760 | 0.6599 | 0.6612 | 191,404 | -0.14(-17.35%) |
| May 22, 2024 | 0.7590 | 0.8269 | 0.7337 | 0.8000 | 443,999 | +0.02(+2.56%) |
| May 21, 2024 | 0.7700 | 0.8600 | 0.7526 | 0.7800 | 853,100 | -0.07(-8.24%) |
| May 20, 2024 | 0.8487 | 1.110 | 0.7300 | 0.8500 | 13,172,143 | +0.18(+27.82%) |
| May 17, 2024 | 0.6800 | 0.7196 | 0.6650 | 0.6650 | 119,944 | -0.00(-0.70%) |
| May 16, 2024 | 0.6898 | 0.7115 | 0.6650 | 0.6697 | 29,149 | -0.01(-1.37%) |
| May 15, 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6790 | 64,350 | -0.03(-4.23%) |
| May 14, 2024 | 0.6800 | 0.7100 | 0.6280 | 0.7090 | 67,780 | +0.03(+4.28%) |
| May 13, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6799 | 32,251 | -0.03(-3.56%) |
| May 10, 2024 | 0.7400 | 0.7450 | 0.6910 | 0.7050 | 70,787 | -0.09(-11.76%) |
| May 09, 2024 | 0.7500 | 0.7990 | 0.7401 | 0.7990 | 20,450 | +0.06(+7.97%) |
| May 08, 2024 | 0.7259 | 0.8051 | 0.7259 | 0.7400 | 16,685 | -0.05(-6.06%) |
| May 07, 2024 | 0.8600 | 0.8797 | 0.7700 | 0.7877 | 14,646 | -0.09(-9.77%) |
| May 06, 2024 | 0.7700 | 0.8730 | 0.7301 | 0.8730 | 56,705 | +0.15(+21.25%) |
| May 03, 2024 | 0.7500 | 0.7960 | 0.7200 | 0.7200 | 25,588 | -0.06(-7.88%) |
| May 02, 2024 | 0.8188 | 0.8188 | 0.7470 | 0.7816 | 15,396 | -0.00(-0.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Samsung brings tech's latest fashion to wearable technology with AI twists in new watch and ring
- Biden administration to tax foreign-made steel and aluminum imports routed through Mexico
- Toyota investing in EV charging network Ionna
- Stock market today: Wall Street up ahead of day two of Powell testimony, earnings and inflation data
- BMW recalling more than 390,000 vehicles due to airbag inflator issue
- China investigating after media report finds same trucks transport edible oil and a form of coal
- Microsoft quits OpenAI board seat as antitrust scrutiny of artificial intelligence pacts intensifies
- China launches investigation in response to EU probes of solar, wind power and other products
- China's landfills brim with textile waste as fast fashion reigns and recycling takes a back seat
- China and Bangladesh reaffirm their ties as territorial and economic issues rise in region
Most Read
- Downtown St. Paul Lunds & Byerlys reducing hours, products because of low sales • Business
- Thanks to a $1 billion gift, most Johns Hopkins medical students will no longer pay tuition • Business
- Minnesota wants fixes for Blue Cross plan after alleged contract breach • Business
- BMW recalling more than 390,000 vehicles due to airbag inflator issue • Business
- FTC report slams pharmacy benefit managers, says firms inflate drug costs, squeeze competitors • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.