Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaergia Inc (TSX: ANRG )

0.2950 UNCHANGED
Last Price Updated: 12:47 PM EDT, Apr 8, 2024 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 08, 2024 0.2950 0 +0.01(+1.72%)
Apr 05, 2024 0.2950 0.2950 0.2800 0.2900 52,054 +0.01(+1.75%)
Apr 04, 2024 0.2900 0.2900 0.2850 0.2850 5,700 -0.01(-3.39%)
Apr 03, 2024 0.2900 0.2950 0.2850 0.2950 58,072 +0.01(+3.51%)
Apr 02, 2024 0.2900 0.2950 0.2800 0.2850 11,810 -0.01(-1.72%)
Apr 01, 2024 0.2850 0.2950 0.2800 0.2900 111,304 +0.02(+7.41%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Mar 26, 2024 0.2800 0.2800 0.2700 0.2800 23,557 +0.01(+3.70%)
Mar 25, 2024 0.2700 0.2800 0.2700 0.2700 10,500 +0.00(+0.00%)
Mar 22, 2024 0.2600 0.2700 0.2600 0.2700 23,150 +0.02(+5.88%)
Mar 21, 2024 0.2450 0.2600 0.2450 0.2550 27,500 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2550 0.2450 0.2550 5,526 +0.01(+4.08%)
Mar 19, 2024 0.2500 0.2500 0.2300 0.2450 32,300 -0.01(-2.00%)
Mar 18, 2024 0.2400 0.2550 0.2400 0.2500 17,511 -0.01(-1.96%)
Mar 15, 2024 0.2600 0.2600 0.2500 0.2550 17,250 -0.01(-1.92%)
Mar 14, 2024 0.2650 0.2650 0.2600 0.2600 8,472 -0.01(-3.70%)
Mar 13, 2024 0.2700 0.2800 0.2400 0.2700 114,193 +0.00(+0.00%)
Mar 12, 2024 0.2800 0.2800 0.2700 0.2700 11,972 -0.01(-3.57%)
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Mar 08, 2024 0.2750 0.2850 0.2750 0.2850 5,605 +0.01(+5.56%)
Mar 07, 2024 0.2700 0.2750 0.2700 0.2700 5,800 -0.01(-1.82%)
Mar 06, 2024 0.2900 0.2900 0.2750 0.2750 39,418 -0.01(-3.51%)
Mar 05, 2024 0.2800 0.2950 0.2800 0.2850 100,502 +0.00(+1.79%)
Mar 04, 2024 0.2800 0.2950 0.2800 0.2800 29,330 -0.00(-1.75%)
Mar 01, 2024 0.2850 0.2850 0.2850 0.2850 31,280 +0.00(+0.00%)
Feb 29, 2024 0.2750 0.2950 0.2700 0.2850 25,250 +0.00(+1.79%)
Feb 28, 2024 0.2800 0.2800 0.2700 0.2800 15,785 -0.01(-3.45%)
Feb 27, 2024 0.2900 0.2900 0.2800 0.2900 17,000 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.3000 0.2700 0.2900 56,639 +0.00(+0.00%)
Feb 23, 2024 0.3050 0.3300 0.2800 0.2900 104,521 -0.01(-3.33%)
Feb 22, 2024 0.3000 0.3100 0.2900 0.3000 37,500 +0.01(+1.69%)
Feb 21, 2024 0.3000 0.3000 0.2900 0.2950 33,400 +0.01(+1.72%)
Feb 20, 2024 0.2800 0.2900 0.2750 0.2900 9,750 +0.01(+3.57%)
Feb 16, 2024 0.2800 0 -0.00(-1.75%)
Feb 15, 2024 0.2750 0.2900 0.2700 0.2850 6,000 +0.01(+3.64%)
Feb 14, 2024 0.2900 0.3000 0.2700 0.2750 37,420 -0.01(-3.51%)
Feb 13, 2024 0.3050 0.3100 0.2700 0.2850 36,094 -0.01(-3.39%)
Feb 12, 2024 0.2900 0.3100 0.2700 0.2950 102,328 +0.01(+1.72%)
Feb 09, 2024 0.3050 0.3100 0.2850 0.2900 68,069 -0.01(-3.33%)
Feb 08, 2024 0.2950 0.3100 0.2900 0.3000 146,485 +0.01(+3.45%)
Feb 07, 2024 0.2900 0.2950 0.2700 0.2900 26,001 +0.01(+3.57%)
Feb 06, 2024 0.2650 0.2900 0.2650 0.2800 18,231 -0.00(-0.88%)
Feb 05, 2024 0.3000 0.3000 0.2700 0.2825 56,393 -0.01(-2.59%)
Feb 02, 2024 0.2600 0.3100 0.2500 0.2900 286,289 +0.04(+16.00%)
Feb 01, 2024 0.2500 0.2600 0.2450 0.2500 23,300 +0.01(+2.04%)
Jan 31, 2024 0.2400 0.2500 0.2250 0.2450 47,290 -0.01(-2.00%)
Jan 30, 2024 0.2500 0.2600 0.2500 0.2500 33,817 -0.01(-1.96%)
Jan 29, 2024 0.2400 0.2550 0.2400 0.2550 63,002 +0.02(+8.51%)
Jan 26, 2024 0.2350 0.2400 0.2350 0.2350 57,515 +0.01(+4.44%)
Jan 25, 2024 0.2200 0.2300 0.2200 0.2250 12,000 -0.01(-2.17%)
Jan 24, 2024 0.2150 0.2300 0.1950 0.2300 173,230 +0.02(+6.98%)
Jan 23, 2024 0.2350 0.2350 0.2150 0.2150 32,130 -0.02(-6.52%)
Jan 22, 2024 0.2400 0.2400 0.2300 0.2300 22,701 +0.00(+0.00%)
Jan 19, 2024 0.2450 0.2450 0.2200 0.2300 62,678 -0.00(-2.13%)
Jan 18, 2024 0.2450 0.2450 0.2300 0.2350 39,052 -0.01(-2.08%)
Jan 17, 2024 0.2550 0.2550 0.2400 0.2400 25,552 -0.01(-4.00%)
Jan 16, 2024 0.2650 0.2650 0.2400 0.2500 34,500 +0.01(+2.04%)
Jan 15, 2024 0.2500 0.2500 0.2450 0.2450 24,685 -0.01(-2.00%)
Jan 12, 2024 0.2450 0.2550 0.2350 0.2500 64,000 +0.02(+6.38%)
Jan 11, 2024 0.2550 0.2550 0.2300 0.2350 58,100 -0.01(-2.08%)
Jan 10, 2024 0.2500 0.2500 0.2350 0.2400 37,300 +0.01(+2.13%)
Jan 09, 2024 0.2500 0.2500 0.2300 0.2350 59,000 -0.01(-4.08%)
Jan 08, 2024 0.2500 0.2550 0.2300 0.2450 29,025 +0.01(+2.08%)
Jan 05, 2024 0.2550 0.2550 0.2400 0.2400 52,282 -0.01(-2.04%)
Jan 04, 2024 0.2500 0.2500 0.2450 0.2450 26,600 -0.01(-2.00%)
Jan 03, 2024 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 02, 2024 0.2500 0.2500 0.2400 0.2500 73,511 +0.00(+0.00%)
Dec 29, 2023 0.2500 0 +0.00(+0.00%)
Dec 28, 2023 0.2400 0.2500 0.2350 0.2500 27,100 +0.01(+4.17%)
Dec 27, 2023 0.2650 0.2650 0.2300 0.2400 135,584 -0.01(-4.00%)
Dec 22, 2023 0.2500 0 -0.01(-3.85%)
Dec 21, 2023 0.2650 0.2650 0.2550 0.2600 36,941 +0.00(+0.00%)
Dec 20, 2023 0.2900 0.3000 0.2600 0.2600 118,602 -0.01(-3.70%)
Dec 19, 2023 0.2700 0.2850 0.2600 0.2700 74,177 +0.02(+5.88%)
Dec 18, 2023 0.2700 0.3250 0.2550 0.2550 688,910 +0.02(+10.87%)
Dec 15, 2023 0.2300 0.2350 0.2200 0.2300 48,750 +0.00(+0.00%)
Dec 14, 2023 0.2300 0.2400 0.2250 0.2300 99,000 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2650 0.2200 0.2300 141,619 +0.01(+4.55%)
Dec 12, 2023 0.2450 0.2450 0.2200 0.2200 71,519 -0.03(-12.00%)
Dec 11, 2023 0.2550 0.2550 0.2400 0.2500 59,967 -0.01(-1.96%)
Dec 08, 2023 0.2700 0.2700 0.2500 0.2550 100,206 -0.02(-5.56%)
Dec 07, 2023 0.2650 0.2750 0.2600 0.2700 188,000 +0.00(+0.00%)
Dec 06, 2023 0.2750 0.2850 0.2600 0.2700 103,361 +0.01(+1.89%)
Dec 05, 2023 0.2700 0.2700 0.2600 0.2650 107,559 +0.01(+1.92%)
Dec 04, 2023 0.2700 0.2900 0.2600 0.2600 249,769 +0.00(+0.00%)
Dec 01, 2023 0.2700 0.2700 0.2600 0.2600 855,006 -0.01(-1.89%)
Nov 30, 2023 0.2650 0.2650 0.2600 0.2650 717,800 +0.01(+3.92%)
Nov 29, 2023 0.2550 0.2600 0.2500 0.2550 51,801 -0.02(-5.56%)
Nov 28, 2023 0.2550 0.2700 0.2550 0.2700 42,800 +0.00(+0.00%)
Nov 27, 2023 0.2550 0.2700 0.2550 0.2700 176,610 +0.01(+3.85%)
Nov 24, 2023 0.2600 0.2700 0.2600 0.2600 79,700 -0.01(-1.89%)
Nov 23, 2023 0.2600 0.2650 0.2600 0.2650 41,500 +0.00(+0.00%)
Nov 22, 2023 0.2650 0.2700 0.2600 0.2650 31,507 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2650 0.2650 47,000 +0.00(+0.00%)
Nov 20, 2023 0.2600 0.2650 0.2500 0.2650 23,136 +0.01(+1.92%)
Nov 17, 2023 0.2650 0.2700 0.2600 0.2600 42,500 -0.01(-3.70%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2700 44,305 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2950 0.2550 0.2700 74,010 -0.02(-6.90%)
Nov 14, 2023 0.2950 0.3300 0.2850 0.2900 79,301 -0.01(-1.69%)
Nov 13, 2023 0.2900 0.3100 0.2900 0.2950 25,103 +0.02(+7.27%)
Nov 10, 2023 0.2700 0.2850 0.2700 0.2750 48,602 +0.00(+0.00%)
Nov 09, 2023 0.2900 0.2950 0.2700 0.2750 167,150 -0.04(-14.06%)
Nov 08, 2023 0.3250 0.3300 0.2850 0.3200 15,155 +0.01(+3.23%)
Nov 07, 2023 0.3150 0.3150 0.2800 0.3100 39,922 -0.02(-4.62%)
Nov 06, 2023 0.3250 0.3350 0.3200 0.3250 18,998 -0.01(-1.52%)
Nov 03, 2023 0.3300 0.3300 0.3050 0.3300 13,911 +0.01(+1.54%)
Nov 02, 2023 0.3050 0.3300 0.3000 0.3250 63,980 +0.01(+1.56%)
Nov 01, 2023 0.3000 0.3400 0.3000 0.3200 20,368 +0.01(+3.23%)
Oct 31, 2023 0.3250 0.3800 0.2850 0.3100 125,142 +0.02(+6.90%)
Oct 30, 2023 0.2900 0.3200 0.2700 0.2900 32,665 +0.01(+3.57%)
Oct 27, 2023 0.2750 0.3200 0.2750 0.2800 14,500 -0.02(-7.44%)
Oct 26, 2023 0.2750 0.3700 0.2750 0.3025 70,505 +0.01(+2.54%)
Oct 25, 2023 0.2950 0.2950 0.2700 0.2950 10,081 +0.00(+0.00%)
Oct 24, 2023 0.3000 0.3000 0.2950 0.2950 6,504 -0.01(-1.67%)
Oct 23, 2023 0.3000 0.3100 0.3000 0.3000 7,257 -0.02(-6.25%)
Oct 20, 2023 0.2850 0.3200 0.2700 0.3200 33,864 +0.03(+10.34%)
Oct 19, 2023 0.3150 0.3150 0.2800 0.2900 33,686 -0.01(-3.33%)
Oct 18, 2023 0.3200 0.3200 0.3000 0.3000 20,225 -0.03(-9.09%)
Oct 17, 2023 0.3000 0.3350 0.3000 0.3300 10,029 -0.01(-4.35%)
Oct 16, 2023 0.3450 0.3450 0.3400 0.3450 9,551 +0.01(+4.55%)
Oct 13, 2023 0.3350 0.3400 0.3200 0.3300 15,748 -0.01(-1.49%)
Oct 12, 2023 0.3350 0.3350 0.3350 0.3350 1,513 +0.02(+6.35%)
Oct 11, 2023 0.3300 0.3300 0.3100 0.3150 20,004 -0.01(-3.08%)
Oct 10, 2023 0.3200 0.3400 0.3100 0.3250 23,000 +0.01(+3.17%)
Oct 06, 2023 0.3150 0 +0.01(+1.61%)
Oct 05, 2023 0.3300 0.3300 0.3100 0.3100 11,720 -0.01(-1.59%)
Oct 04, 2023 0.3100 0.3250 0.3000 0.3150 16,544 -0.01(-3.08%)
Oct 03, 2023 0.3050 0.3300 0.3050 0.3250 33,813 -0.01(-1.52%)
Oct 02, 2023 0.3200 0.3300 0.3050 0.3300 20,026 +0.02(+6.45%)
Sep 29, 2023 0.3150 0.3250 0.3100 0.3100 4,900 -0.01(-1.59%)
Sep 28, 2023 0.3400 0.3400 0.3050 0.3150 21,002 -0.01(-1.56%)
Sep 27, 2023 0.3200 0.3200 0.3000 0.3200 18,851 -0.01(-3.03%)
Sep 26, 2023 0.3000 0.3300 0.2800 0.3300 20,109 +0.03(+10.00%)
Sep 25, 2023 0.2800 0.3100 0.2650 0.3000 53,771 +0.02(+9.09%)
Sep 22, 2023 0.3450 0.3450 0.2750 0.2750 129,060 -0.03(-11.29%)
Sep 21, 2023 0.3650 0.3650 0.3100 0.3100 163,190 -0.09(-22.50%)
Sep 20, 2023 0.3650 0.4000 0.3650 0.4000 21,629 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4000 0.3800 0.4000 67,410 -0.01(-1.23%)
Sep 18, 2023 0.4400 0.4400 0.4050 0.4050 7,556 -0.03(-7.95%)
Sep 15, 2023 0.4200 0.4450 0.4100 0.4400 56,025 -0.01(-2.22%)
Sep 14, 2023 0.4050 0.4500 0.4050 0.4500 17,952 +0.00(+0.00%)
Sep 13, 2023 0.4200 0.4500 0.4050 0.4500 48,704 +0.00(+0.00%)
Sep 12, 2023 0.4600 0.4600 0.4100 0.4500 58,481 +0.02(+3.45%)
Sep 11, 2023 0.4000 0.4800 0.4000 0.4350 149,728 +0.04(+10.13%)
Sep 08, 2023 0.3850 0.4200 0.3850 0.3950 61,039 +0.01(+1.28%)
Sep 07, 2023 0.3550 0.3900 0.3500 0.3900 14,210 +0.01(+2.63%)
Sep 06, 2023 0.3800 0.3800 0.3500 0.3800 30,503 +0.01(+2.70%)
Sep 05, 2023 0.3950 0.4350 0.3700 0.3700 55,406 +0.00(+0.00%)
Sep 01, 2023 0.3700 0 -0.01(-1.33%)
Aug 31, 2023 0.3750 0.3900 0.3750 0.3750 15,002 +0.01(+1.35%)
Aug 30, 2023 0.3950 0.3950 0.3700 0.3700 31,001 -0.03(-7.50%)
Aug 29, 2023 0.3800 0.4000 0.3550 0.4000 213,057 +0.06(+15.94%)
Aug 28, 2023 0.3450 0.3600 0.3250 0.3450 120,672 +0.02(+7.81%)
Aug 25, 2023 0.3000 0.3200 0.3000 0.3200 99,831 +0.02(+6.67%)
Aug 24, 2023 0.3700 0.3700 0.2850 0.3000 331,208 -0.07(-17.81%)
Aug 23, 2023 0.3650 0.4050 0.3600 0.3650 97,495 -0.04(-8.75%)
Aug 22, 2023 0.3850 0.4200 0.3600 0.4000 173,095 -0.02(-4.76%)
Aug 21, 2023 0.4300 0.4350 0.3900 0.4200 93,331 -0.01(-2.33%)
Aug 18, 2023 0.4250 0.4450 0.4100 0.4300 122,582 -0.01(-1.15%)
Aug 17, 2023 0.3900 0.4350 0.3600 0.4350 660,681 +0.09(+24.29%)
Aug 16, 2023 0.5600 0.5600 0.3500 0.3500 1,397,458 -0.17(-32.69%)
Aug 15, 2023 0.7200 0.7500 0.4600 0.5200 2,022,209 -0.63(-54.78%)
Aug 14, 2023 1.180 1.250 1.120 1.150 34,650 +0.03(+2.68%)
Aug 11, 2023 0.9300 1.180 0.9300 1.120 43,550 +0.17(+17.89%)
Aug 10, 2023 1.000 1.000 0.9100 0.9500 60,313 -0.05(-5.00%)
Aug 09, 2023 1.060 1.080 0.9800 1.000 80,598 -0.05(-4.76%)
Aug 08, 2023 1.080 1.120 1.020 1.050 54,546 -0.01(-0.94%)
Aug 04, 2023 1.060 0 -0.14(-11.67%)
Aug 03, 2023 1.290 1.310 1.170 1.200 46,710 -0.09(-6.98%)
Aug 02, 2023 1.390 1.430 1.250 1.290 79,606 -0.05(-3.73%)
Aug 01, 2023 1.380 1.450 1.300 1.340 297,493 -0.07(-4.96%)
Jul 31, 2023 1.380 1.470 1.360 1.410 26,857 -0.02(-1.40%)
Jul 28, 2023 1.400 1.470 1.330 1.430 48,510 +0.00(+0.00%)
Jul 27, 2023 1.400 1.560 1.390 1.430 74,733 -0.06(-4.03%)
Jul 26, 2023 1.400 1.540 1.390 1.490 32,450 +0.08(+5.67%)
Jul 25, 2023 1.460 1.530 1.390 1.410 40,659 -0.09(-6.00%)
Jul 24, 2023 1.520 1.550 1.410 1.500 37,278 -0.04(-2.60%)
Jul 21, 2023 1.560 1.740 1.500 1.540 81,436 -0.09(-5.52%)
Jul 20, 2023 1.700 1.700 1.550 1.630 57,342 -0.07(-4.12%)
Jul 19, 2023 1.740 1.800 1.610 1.700 71,369 -0.04(-2.30%)
Jul 18, 2023 1.750 1.780 1.700 1.740 102,084 +0.08(+4.82%)
Jul 17, 2023 1.590 1.700 1.520 1.660 61,497 +0.13(+8.50%)
Jul 14, 2023 1.680 1.680 1.500 1.530 48,728 -0.08(-4.97%)
Jul 13, 2023 1.650 1.660 1.600 1.610 38,639 -0.03(-1.83%)
Jul 12, 2023 1.630 1.690 1.560 1.640 99,785 +0.09(+5.81%)
Jul 11, 2023 1.480 1.720 1.480 1.550 131,273 +0.09(+6.16%)
Jul 10, 2023 1.580 1.650 1.420 1.460 143,900 -0.14(-8.75%)
Jul 07, 2023 1.310 1.680 1.310 1.600 286,346 +0.25(+18.52%)
Jul 06, 2023 1.250 1.370 1.250 1.350 152,170 +0.09(+7.14%)
Jul 05, 2023 1.260 1.270 1.240 1.260 15,147 +0.00(+0.00%)
Jul 04, 2023 1.240 1.300 1.230 1.260 274,463 +0.01(+0.80%)
Jun 30, 2023 1.250 0 +0.04(+3.31%)
Jun 29, 2023 1.260 1.260 1.200 1.210 44,083 -0.04(-3.20%)
Jun 28, 2023 1.220 1.290 1.220 1.250 23,668 +0.00(+0.00%)
Jun 27, 2023 1.150 1.260 1.150 1.250 99,810 +0.11(+9.65%)
Jun 26, 2023 1.120 1.150 1.110 1.140 38,934 -0.01(-0.87%)
Jun 23, 2023 1.130 1.240 1.120 1.150 125,162 -0.08(-6.50%)
Jun 22, 2023 1.300 1.300 1.160 1.230 106,429 +0.04(+3.36%)
Jun 21, 2023 1.170 1.340 1.160 1.190 338,370 +0.06(+5.31%)
Jun 20, 2023 1.550 1.560 1.040 1.130 659,942 -0.47(-29.38%)
Jun 19, 2023 1.710 1.710 1.430 1.600 220,505 -0.14(-8.05%)
Jun 16, 2023 1.950 2.090 1.700 1.740 414,034 -0.11(-5.95%)
Jun 15, 2023 1.530 1.850 1.440 1.850 606,822 +0.40(+27.59%)
Jun 14, 2023 1.120 1.480 1.090 1.450 570,173 +0.36(+33.03%)
Jun 13, 2023 1.070 1.110 1.060 1.090 262,511 +0.03(+2.83%)
Jun 12, 2023 1.080 1.100 1.050 1.060 30,602 +0.01(+0.95%)
Jun 09, 2023 1.070 1.080 1.040 1.050 40,047 -0.05(-4.55%)
Jun 08, 2023 1.060 1.100 1.020 1.100 102,361 +0.05(+4.76%)
Jun 07, 2023 1.040 1.090 1.000 1.050 135,645 +0.03(+2.94%)
Jun 06, 2023 1.080 1.110 0.9900 1.020 512,587 +0.00(+0.00%)
Jun 05, 2023 0.8100 1.060 0.8100 1.020 425,887 +0.23(+29.11%)
Jun 02, 2023 0.7500 0.8000 0.7500 0.7900 28,829 +0.02(+2.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.