Anaergia Inc (OP:ANRGF)
1.940
+0.130
(+7.18%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Sep 18, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 02, 2025 | 1.953 | 1.966 | 1.940 | 1.940 | 8,482 | +0.12(+6.71%) |
| Aug 29, 2025 | 1.720 | 1.850 | 1.720 | 1.818 | 51,775 | +0.11(+6.19%) |
| Aug 28, 2025 | 1.730 | 1.730 | 1.680 | 1.712 | 20,830 | -0.02(-1.04%) |
| Aug 27, 2025 | 1.722 | 1.738 | 1.500 | 1.730 | 47,359 | +0.15(+9.49%) |
| Aug 26, 2025 | 1.462 | 1.615 | 1.455 | 1.580 | 68,202 | +0.26(+19.70%) |
| Aug 25, 2025 | 1.310 | 1.320 | 1.310 | 1.320 | 3,100 | +0.02(+1.54%) |
| Aug 22, 2025 | 1.310 | 1.310 | 1.295 | 1.300 | 12,270 | +0.03(+2.36%) |
| Aug 21, 2025 | 1.290 | 1.300 | 1.270 | 1.270 | 69,380 | +0.01(+0.43%) |
| Aug 20, 2025 | 1.285 | 1.310 | 1.264 | 1.264 | 85,336 | +0.12(+10.44%) |
| Aug 19, 2025 | 1.050 | 1.150 | 1.050 | 1.145 | 25,550 | +0.10(+9.99%) |
| Aug 18, 2025 | 1.000 | 1.041 | 1.000 | 1.041 | 39,400 | +0.04(+4.10%) |
| Aug 15, 2025 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | +0.01(+1.01%) |
| Aug 13, 2025 | 0.9900 | 515 | +0.03(+3.04%) | |||
| Aug 12, 2025 | 0.9608 | 0.9608 | 0.9608 | 0.9608 | 603 | -0.01(-0.70%) |
| Aug 11, 2025 | 0.9676 | 0.9676 | 0.9676 | 0.9676 | 2,000 | +0.04(+4.04%) |
| Aug 08, 2025 | 0.9874 | 0.9877 | 0.9300 | 0.9300 | 134,140 | -0.07(-7.00%) |
| Aug 06, 2025 | 1.000 | 0 | +0.02(+2.04%) | |||
| Aug 05, 2025 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,800 | +0.03(+3.16%) |
| Jul 31, 2025 | 0.9500 | 0 | -0.04(-4.04%) | |||
| Jul 30, 2025 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 400 | -0.01(-1.00%) |
| Jul 29, 2025 | 0.9900 | 1.010 | 0.9900 | 1.000 | 13,200 | +0.00(+0.00%) |
| Jul 28, 2025 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 | +0.00(+0.00%) |
| Jul 25, 2025 | 1.000 | 1.000 | 1.000 | 1.000 | 15,300 | -0.01(-0.99%) |
| Jul 23, 2025 | 1.010 | 0 | +0.02(+2.03%) | |||
| Jul 17, 2025 | 0.9899 | 0 | -0.01(-0.86%) | |||
| Jul 15, 2025 | 0.9985 | 0 | +0.02(+1.89%) | |||
| Jul 14, 2025 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,300 | +0.02(+2.08%) |
| Jul 11, 2025 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 | +0.01(+1.05%) |
| Jul 09, 2025 | 0.9500 | 500 | +0.00(+0.00%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.