Dark

ANRGF
ANAERGIA INC
stock OTC

EOD

Sep 30, 2026

1.67USD-1.765%(-0.03)6,025

Pre-market

0.00USD-100.000%(-1.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.65000	1.67000	1.65000	1.67000	-1.765%	6,025	0.000%
2026-09-29	1.71010	1.71010	1.70000	1.70000	-2.746%	210	-1.765%
2026-09-28	1.73590	1.74800	1.70000	1.74800	+7.629%	10,780	-4.462%
2026-09-25	1.63000	1.63000	1.62000	1.62410	-10.764%	6,050	+2.826%
2026-09-22	1.82000	1.82000	1.82000	1.82000	0.000%	1,200	-8.242%
2026-09-17	1.82000	1.82000	1.82000	1.82000	+1.111%	2,018	-8.242%
2026-09-14	1.79000	1.80000	1.79000	1.80000	-2.703%	3,200	-7.222%
2026-09-09	1.87000	1.87000	1.85000	1.85000	-2.116%	2,030	-9.730%
2026-09-04	1.89000	1.89000	1.89000	1.89000	0.000%	700	-11.640%
2026-08-27	1.86010	1.89000	1.86000	1.89000	+2.717%	3,000	-11.640%
2026-08-26	1.84000	1.84000	1.84000	1.84000	+0.109%	1,500	-9.239%
2026-08-25	1.83800	1.83800	1.83800	1.83800	+3.200%	200	-9.140%
2026-08-21	1.78100	1.78100	1.78100	1.78100	+1.771%	350	-6.232%
2026-08-20	1.76000	1.76000	1.75000	1.75000	-5.813%	1,200	-4.571%
2026-08-19	1.84200	1.85800	1.84200	1.85800	+1.530%	9,270	-10.118%
2026-08-18	1.80000	1.83000	1.79000	1.83000	+7.647%	14,700	-8.743%
2026-08-17	1.70000	1.70000	1.70000	1.70000	-2.299%	900	-1.765%
2026-08-14	1.73500	1.74000	1.73500	1.74000	+2.959%	1,585	-4.023%
2026-08-13	1.75000	1.75000	1.69000	1.69000	-4.412%	16,100	-1.183%
2026-08-12	1.63000	1.76800	1.62000	1.76800	+8.466%	35,071	-5.543%
2026-08-11	1.70000	1.75000	1.57000	1.63000	-5.780%	80,400	+2.454%
2026-08-07	1.73000	1.73000	1.73000	1.73000	+2.579%	1,400	-3.468%
2026-08-06	1.68650	1.68650	1.68650	1.68650	+2.835%	700	-0.978%
2026-08-03	1.64000	1.64000	1.64000	1.64000	+0.613%	100	+1.829%
2026-07-31	1.57000	1.63000	1.57000	1.63000	+3.822%	2,200	+2.454%
2026-07-30	1.57000	1.58100	1.57000	1.57000	+0.641%	22,800	+6.369%
2026-07-29	1.59000	1.59000	1.56000	1.56000	-1.887%	19,228	+7.051%
2026-07-28	1.62000	1.62000	1.59000	1.59000	-1.852%	6,000	+5.031%
2026-07-27	1.64000	1.64000	1.62000	1.62000	-3.571%	15,108	+3.086%
2026-07-24	1.70950	1.70950	1.68000	1.68000	-1.176%	17,110	-0.595%
2026-07-23	1.70000	1.70000	1.70000	1.70000	-1.620%	700	-1.765%
2026-07-22	1.72800	1.72800	1.72800	1.72800	+1.647%	353	-3.356%
2026-07-20	1.72000	1.72000	1.69000	1.70000	-2.299%	61,500	-1.765%
2026-07-17	1.58900	1.74000	1.54000	1.74000	+6.618%	45,754	-4.023%
2026-07-16	1.59000	1.63200	1.59000	1.63200	-2.275%	15,300	+2.328%
2026-07-15	1.68000	1.68000	1.67000	1.67000	+1.212%	12,300	0.000%
2026-07-13	1.69000	1.69000	1.65000	1.65000	-4.624%	13,977	+1.212%
2026-07-09	1.72000	1.76000	1.72000	1.73000	-2.809%	68,621	-3.468%
2026-07-08	1.78500	1.78500	1.78000	1.78000	-7.292%	10,700	-6.180%
2026-07-06	1.89000	1.92000	1.89000	1.92000	+6.667%	34,723	-13.021%
2026-06-29	1.80000	1.80000	1.80000	1.80000	-2.179%	300	-7.222%
2026-06-25	1.84010	1.84010	1.84010	1.84010	-1.604%	2,080	-9.244%
2026-06-24	1.87000	1.93600	1.87000	1.87010	-0.527%	59,000	-10.700%
2026-06-23	1.79000	1.88000	1.79000	1.88000	+1.556%	11,800	-11.170%
2026-06-22	1.90000	1.90000	1.85120	1.85120	+2.276%	13,500	-9.788%
2026-06-18	1.80650	1.81900	1.80600	1.81000	-2.720%	22,300	-7.735%
2026-06-17	1.78000	1.86060	1.78000	1.86060	+4.528%	13,972	-10.244%
2026-06-16	1.80000	1.80000	1.78000	1.78000	-1.111%	1,900	-6.180%
2026-06-15	1.87000	1.87000	1.80000	1.80000	-5.263%	41,000	-7.222%
2026-06-12	1.90000	1.90000	1.90000	1.90000	+1.604%	9,500	-12.105%
2026-06-11	1.88000	1.88000	1.87000	1.87000	+1.054%	13,100	-10.695%
2026-06-10	1.94600	1.95000	1.85050	1.85050	-2.605%	18,100	-9.754%
2026-06-09	1.93000	1.93000	1.90000	1.90000	-2.464%	11,900	-12.105%
2026-06-08	1.94800	1.94800	1.94800	1.94800	-0.612%	8,325	-14.271%
2026-06-05	2.00000	2.00000	1.94000	1.96000	-0.508%	4,420	-14.796%
2026-06-04	1.95000	1.97000	1.95000	1.97000	-3.242%	42,131	-15.228%
2026-06-03	2.06100	2.06100	2.03600	2.03600	-0.683%	2,380	-17.976%
2026-06-02	2.07000	2.07050	2.04010	2.05000	-1.442%	22,400	-18.537%
2026-06-01	2.07000	2.13000	2.07000	2.08000	-0.957%	9,390	-19.712%
2026-05-29	2.07000	2.10010	2.07000	2.10010	+1.210%	9,900	-20.480%
2026-05-28	2.25000	2.30000	2.07010	2.07500	-5.682%	70,500	-19.518%
2026-05-27	2.20000	2.20000	2.20000	2.20000	-3.084%	20,400	-24.091%
2026-05-26	2.31000	2.31000	2.27000	2.27000	+0.889%	6,850	-26.432%
2026-05-22	2.32000	2.32000	2.25000	2.25000	-10.000%	31,001	-25.778%
2026-05-21	2.50000	2.50000	2.50000	2.50000	+2.041%	9,100	-33.200%
2026-05-20	2.45000	2.45000	2.45000	2.45000	+4.701%	38,400	-31.837%
2026-05-19	2.21000	2.34000	2.21000	2.34000	+5.882%	8,900	-28.632%
2026-05-18	2.23500	2.23500	2.18000	2.21000	-0.226%	1,550	-24.434%
2026-05-15	2.23700	2.23700	2.21500	2.21500	+2.191%	10,867	-24.605%
2026-05-14	2.21200	2.22410	2.16750	2.16750	-1.253%	8,152	-22.953%
2026-05-13	2.45000	2.45000	2.19500	2.19500	-8.159%	61,920	-23.918%
2026-05-12	2.38000	2.39000	2.38000	2.39000	-3.939%	660	-30.126%
2026-05-11	2.48800	2.48800	2.48800	2.48800	+0.995%	14,401	-32.878%
2026-05-08	2.36200	2.46350	2.34000	2.46350	+7.342%	13,880	-32.210%
2026-05-07	2.29500	2.29500	2.29500	2.29500	-1.923%	1,000	-27.233%
2026-05-06	2.34000	2.34000	2.34000	2.34000	+1.299%	500	-28.632%
2026-05-05	2.40000	2.40000	2.31000	2.31000	+4.620%	10,500	-27.706%
2026-05-04	2.20800	2.20800	2.20800	2.20800	-5.641%	5,000	-24.366%
2026-05-01	2.34000	2.34000	2.34000	2.34000	+0.429%	10,625	-28.632%
2026-04-30	2.21000	2.36350	2.21000	2.33000	+8.879%	13,600	-28.326%
2026-04-28	2.14000	2.14000	2.14000	2.14000	+0.635%	500	-21.963%
2026-04-27	2.12650	2.12650	2.12650	2.12650	-2.400%	10,507	-21.467%
2026-04-24	2.19250	2.24000	2.17880	2.17880	+1.908%	31,600	-23.352%
2026-04-23	2.21000	2.24200	2.13800	2.13800	-4.978%	7,136	-21.890%
2026-04-21	2.25750	2.25750	2.25000	2.25000	-0.881%	4,871	-25.778%
2026-04-20	2.27000	2.27000	2.27000	2.27000	+4.081%	5,800	-26.432%
2026-04-17	2.35250	2.35250	2.14000	2.18100	-8.745%	50,630	-23.430%
2026-04-16	2.30000	2.40010	2.30000	2.39000	+5.347%	14,065	-30.126%
2026-04-15	2.30000	2.30000	2.26870	2.26870	-1.017%	14,004	-26.390%
2026-04-14	2.14400	2.29200	2.14400	2.29200	+7.606%	903	-27.138%
2026-04-13	2.15000	2.19200	2.13000	2.13000	+4.310%	13,600	-21.596%
2026-04-10	2.04200	2.04200	2.04200	2.04200	+2.794%	15,361	-18.217%
2026-04-09	1.98000	1.98650	1.96000	1.98650	+4.005%	75,129	-15.933%
2026-04-07	1.95000	1.95200	1.91000	1.91000	-10.748%	8,846	-12.565%
2026-04-06	2.14000	2.14000	2.14000	2.14000	+7.646%	754	-21.963%
2026-04-02	2.01250	2.01250	1.98800	1.98800	+0.227%	25,372	-15.996%
2026-04-01	2.00000	2.00000	1.98350	1.98350	+2.084%	29,224	-15.805%
2026-03-31	1.89200	1.96100	1.89200	1.94300	+2.263%	26,425	-14.050%
2026-03-30	1.90000	1.90000	1.90000	1.90000	-1.554%	29,000	-12.105%
2026-03-27	1.98000	1.98000	1.90000	1.93000	-3.980%	36,700	-13.472%
2026-03-26	2.15000	2.15000	1.95000	2.01000	+5.236%	78,653	-16.915%
2026-03-25	1.78000	1.91000	1.78000	1.91000	+13.018%	76,700	-12.565%
2026-03-24	1.69000	1.69000	1.69000	1.69000	-0.118%	10,500	-1.183%
2026-03-23	1.50000	1.69200	1.50000	1.69200	+1.317%	1,650	-1.300%
2026-03-20	1.67000	1.67000	1.67000	1.67000	-4.517%	3,900	0.000%
2026-03-18	1.75200	1.75200	1.74010	1.74900	+1.450%	1,650	-4.517%
2026-03-17	1.74000	1.74000	1.72400	1.72400	+4.485%	3,660	-3.132%
2026-03-16	1.64000	1.65000	1.64000	1.65000	+0.121%	809	+1.212%
2026-03-12	1.65800	1.65800	1.64800	1.64800	-0.723%	5,900	+1.335%
2026-03-10	1.66000	1.66000	1.66000	1.66000	+1.903%	900	+0.602%
2026-03-09	1.62900	1.62900	1.62900	1.62900	+2.453%	800	+2.517%
2026-03-05	1.59000	1.59000	1.59000	1.59000	-3.636%	1,500	+5.031%
2026-03-04	1.65000	1.65000	1.65000	1.65000	+4.828%	900	+1.212%
2026-03-03	1.57400	1.57400	1.57400	1.57400	-4.606%	550	+6.099%
2026-03-02	1.55000	1.65000	1.55000	1.65000	+1.445%	2,600	+1.212%
2026-02-27	1.65600	1.65600	1.62650	1.62650	+7.007%	1,850	+2.674%
2026-02-24	1.44010	1.52000	1.42000	1.52000	+6.294%	20,300	+9.868%
2026-02-23	1.47000	1.47000	1.43000	1.43000	-2.721%	26,250	+16.783%
2026-02-20	1.47000	1.47000	1.47000	1.47000	-5.769%	2,400	+13.605%
2026-02-17	1.50000	1.59650	1.50000	1.56000	+4.000%	13,100	+7.051%
2026-02-13	1.50000	1.50000	1.50000	1.50000	+0.671%	5,401	+11.333%
2026-02-12	1.55000	1.55000	1.49000	1.49000	-4.487%	9,000	+12.081%
2026-02-06	1.56000	1.56000	1.56000	1.56000	-1.266%	6,650	+7.051%
2026-02-04	1.58000	1.58000	1.58000	1.58000	-3.506%	4,650	+5.696%
2026-02-03	1.49010	1.69000	1.49010	1.63740	-3.682%	5,750	+1.991%
2026-01-30	1.75000	1.75000	1.70000	1.70000	-3.955%	24,951	-1.765%
2026-01-29	1.77000	1.77000	1.77000	1.77000	-1.667%	4,700	-5.650%
2026-01-28	1.88000	1.88000	1.79000	1.80000	-4.255%	14,200	-7.222%
2026-01-27	1.92000	1.92000	1.86000	1.88000	-2.083%	8,250	-11.170%
2026-01-26	1.92000	1.92000	1.92000	1.92000	-0.775%	3,100	-13.021%
2026-01-23	1.90000	1.93500	1.88800	1.93500	-2.174%	34,601	-13.695%
2026-01-22	1.97800	1.97800	1.97800	1.97800	-0.603%	2,550	-15.571%
2026-01-21	2.00000	2.00000	1.99000	1.99000	-0.798%	5,250	-16.080%
2026-01-20	2.00600	2.00600	2.00600	2.00600	-3.372%	5,950	-16.750%
2026-01-16	1.98400	2.07600	1.98000	2.07600	+7.621%	29,268	-19.557%
2026-01-15	1.82000	1.95000	1.82000	1.92900	+10.862%	16,100	-13.427%
2026-01-14	1.60000	1.74000	1.60000	1.74000	+5.455%	27,500	-4.023%
2026-01-13	1.77400	1.77400	1.65000	1.65000	-8.840%	36,602	+1.212%
2026-01-12	1.81240	1.81240	1.81000	1.81000	+3.429%	18,000	-7.735%
2026-01-09	1.76000	1.76000	1.75000	1.75000	-0.681%	5,980	-4.571%
2026-01-08	1.76200	1.76200	1.76200	1.76200	-2.111%	3,950	-5.221%
2026-01-07	1.80000	1.80000	1.80000	1.80000	+1.124%	3,300	-7.222%
2026-01-06	1.75750	1.78000	1.75750	1.78000	+1.136%	13,415	-6.180%
2026-01-05	1.62000	1.76000	1.62000	1.76000	+8.408%	9,805	-5.114%
2026-01-02	1.62350	1.62350	1.62350	1.62350	-2.199%	2,680	+2.864%
2025-12-31	1.66000	1.66000	1.66000	1.66000	+2.343%	2,500	+0.602%
2025-12-30	1.60000	1.66000	1.57000	1.62200	+0.871%	19,650	+2.959%
2025-12-29	1.76000	1.76000	1.57500	1.60800	-23.429%	29,847	+3.856%
2025-12-26	2.10000	2.10000	2.10000	2.10000	+23.967%	650	-20.476%
2025-12-24	1.67800	1.69400	1.67800	1.69400	-6.512%	1,550	-1.417%
2025-12-19	1.82000	1.82000	1.81200	1.81200	+0.667%	4,127	-7.837%
2025-12-18	1.80000	1.80000	1.80000	1.80000	-8.629%	4,000	-7.222%
2025-12-16	1.94600	1.97000	1.94600	1.97000	-1.500%	20,100	-15.228%
2025-12-15	1.99000	2.00000	1.96800	2.00000	+0.503%	26,598	-16.500%
2025-12-12	1.50000	1.99000	1.50000	1.99000	+7.568%	93,833	-16.080%
2025-12-11	1.66000	1.85000	1.60000	1.85000	+12.121%	57,731	-9.730%
2025-12-10	1.65000	1.65000	1.65000	1.65000	-2.626%	3,400	+1.212%
2025-12-09	1.59000	1.69450	1.59000	1.69450	-1.483%	14,800	-1.446%
2025-12-05	1.75000	1.75000	1.72000	1.72000	-3.371%	15,289	-2.907%
2025-12-04	1.78000	1.78000	1.78000	1.78000	+5.450%	2,000	-6.180%
2025-12-03	1.70000	1.70000	1.65200	1.68800	+3.717%	16,450	-1.066%
2025-12-02	1.65000	1.68000	1.62750	1.62750	+5.244%	101,450	+2.611%
2025-12-01	1.52000	1.54640	1.52000	1.54640	-0.872%	7,700	+7.993%
2025-11-26	1.55990	1.56000	1.55200	1.56000	0.000%	13,613	+7.051%
2025-11-25	1.55600	1.58000	1.55600	1.56000	+2.632%	11,000	+7.051%
2025-11-21	1.55000	1.55000	1.51000	1.52000	+1.843%	12,100	+9.868%
2025-11-20	1.61000	1.61000	1.49250	1.49250	-7.298%	3,755	+11.893%
2025-11-17	1.60000	1.61000	1.60000	1.61000	-8.523%	1,010	+3.727%
2025-11-13	1.75500	1.76000	1.75500	1.76000	-4.865%	1,694	-5.114%
2025-11-11	1.85000	1.85000	1.85000	1.85000	0.000%	2,525	-9.730%
2025-11-10	1.85000	1.90000	1.85000	1.85000	+5.114%	45,200	-9.730%
2025-11-07	1.76000	1.76000	1.76000	1.76000	-0.761%	5,000	-5.114%
2025-11-06	1.70000	1.77350	1.70000	1.77350	+4.324%	4,410	-5.836%
2025-11-05	1.60000	1.70000	1.60000	1.70000	+4.135%	5,523	-1.765%
2025-11-04	1.62000	1.66000	1.61500	1.63250	-5.197%	11,300	+2.297%
2025-11-03	1.74000	1.74000	1.72200	1.72200	-1.936%	12,046	-3.020%
2025-10-31	1.73000	1.78000	1.73000	1.75600	+0.920%	10,925	-4.897%
2025-10-30	1.76000	1.76900	1.74000	1.74000	-1.136%	3,390	-4.023%
2025-10-29	1.74000	1.76000	1.73000	1.76000	-2.412%	5,800	-5.114%
2025-10-28	1.80350	1.80350	1.80350	1.80350	-0.028%	118	-7.402%
2025-10-27	1.85000	1.85000	1.80400	1.80400	-1.421%	2,841	-7.428%
2025-10-24	1.83000	1.83000	1.83000	1.83000	+0.910%	4,033	-8.743%
2025-10-22	1.79800	1.81350	1.79800	1.81350	+4.224%	2,396	-7.913%
2025-10-21	1.74000	1.74000	1.74000	1.74000	-2.247%	4,500	-4.023%
2025-10-20	1.82000	1.82000	1.78000	1.78000	+0.679%	8,676	-6.180%
2025-10-17	1.87350	1.87350	1.76800	1.76800	-9.704%	20,800	-5.543%
2025-10-16	1.97350	1.97350	1.95800	1.95800	-0.609%	1,150	-14.709%
2025-10-15	1.97000	1.97000	1.97000	1.97000	+1.546%	1,900	-15.228%
2025-10-14	2.14000	2.14000	1.94000	1.94000	-9.346%	1,400	-13.918%
2025-10-13	2.14000	4.28000	2.14000	2.14000	+13.228%	5,800	-21.963%
2025-10-10	1.89000	1.89000	1.89000	1.89000	0.000%	800	-11.640%
2025-10-09	1.92000	1.92000	1.89000	1.89000	-2.073%	14,481	-11.640%
2025-10-08	1.98800	1.98800	1.93000	1.93000	-2.966%	11,560	-13.472%
2025-10-07	1.96000	1.98900	1.96000	1.98900	+4.136%	4,200	-16.038%
2025-10-03	1.93200	2.04000	1.91000	1.91000	-0.521%	17,200	-12.565%
2025-10-02	1.92000	1.93000	1.86600	1.92000	-3.030%	38,816	-13.021%
2025-10-01	2.10000	2.10000	1.98000	1.98000	-5.218%	5,077	-15.657%
2025-09-30	2.10000	2.10000	2.08900	2.08900	+0.918%	625	-20.057%
2025-09-29	2.04600	2.07000	2.04600	2.07000	+2.985%	1,244	-19.324%
2025-09-26	1.97000	2.01000	1.96000	2.01000	+8.065%	6,500	-16.915%
2025-09-25	1.86800	1.88400	1.86000	1.86000	-2.105%	2,300	-10.215%
2025-09-24	1.90000	1.90000	1.90000	1.90000	0.000%	2,676	-12.105%
2025-09-23	1.95000	1.97000	1.90000	1.90000	-6.404%	4,779	-12.105%
2025-09-22	1.97000	2.03000	1.97000	2.03000	+4.639%	6,049	-17.734%
2025-09-19	1.94000	1.94000	1.94000	1.94000	0.000%	650	-13.918%
2025-09-18	1.79000	1.94000	1.79000	1.94000	+7.182%	12,662	-13.918%
2025-09-17	1.87000	1.89000	1.81000	1.81000	-5.236%	2,700	-7.735%
2025-09-16	2.02000	2.02000	1.91000	1.91000	-6.829%	12,558	-12.565%
2025-09-15	2.05000	2.05000	2.05000	2.05000	0.000%	6,302	-18.537%
2025-09-12	2.12200	2.12200	2.05000	2.05000	+1.586%	1,100	-18.537%
2025-09-09	1.98200	2.01800	1.98000	2.01800	+1.919%	750	-17.245%
2025-09-08	2.13000	2.18100	1.98000	1.98000	-3.883%	28,270	-15.657%
2025-09-05	2.24000	2.24000	1.93000	2.06000	-7.623%	22,275	-18.932%
2025-09-04	2.16590	2.25200	2.16590	2.23000	+8.887%	23,514	-25.112%
2025-09-03	2.04600	2.06200	2.03800	2.04800	+5.567%	4,361	-18.457%
2025-09-02	1.95300	1.96600	1.94000	1.94000	+6.711%	8,482	-13.918%
2025-08-29	1.72000	1.85000	1.72000	1.81800	+6.192%	51,775	-8.141%
2025-08-28	1.73000	1.73000	1.68000	1.71200	-1.040%	20,830	-2.453%
2025-08-27	1.72200	1.73800	1.50000	1.73000	+9.494%	47,359	-3.468%
2025-08-26	1.46200	1.61500	1.45500	1.58000	+19.697%	68,202	+5.696%
2025-08-25	1.31000	1.32000	1.31000	1.32000	+1.538%	3,100	+26.515%
2025-08-22	1.31000	1.31000	1.29500	1.30000	+2.362%	12,270	+28.462%
2025-08-21	1.28000	1.30000	1.27000	1.27000	+0.435%	69,380	+31.496%
2025-08-20	1.28500	1.31000	1.26450	1.26450	+10.437%	85,336	+32.068%
2025-08-19	1.05000	1.14990	1.05000	1.14500	+9.990%	25,550	+45.852%
2025-08-18	1.00000	1.04100	1.00000	1.04100	+4.100%	39,400	+60.423%
2025-08-15	1.00000	1.00000	1.00000	1.00000	+1.010%	2,000	+67.000%
2025-08-13	0.99000	1.00800	0.96650	0.99000	+3.039%	18,453	+68.687%
2025-08-12	0.96080	0.96080	0.96080	0.96080	-0.705%	603	+73.813%
2025-08-11	0.96762	0.96762	0.96762	0.96762	+4.045%	2,000	+72.588%
2025-08-08	0.98740	0.98770	0.93000	0.93000	-7.000%	134,140	+79.570%
2025-08-06	1.00000	1.00000	1.00000	1.00000	+2.041%	500	+67.000%
2025-08-05	0.98000	0.98000	0.98000	0.98000	+3.158%	4,800	+70.408%
2025-07-31	0.95000	0.95820	0.95000	0.95000	-4.040%	2,200	+75.789%
2025-07-30	0.99000	0.99000	0.99000	0.99000	-1.000%	400	+68.687%
2025-07-29	0.99000	1.01000	0.99000	1.00000	0.000%	13,200	+67.000%
2025-07-28	1.00000	1.00000	1.00000	1.00000	0.000%	15,000	+67.000%
2025-07-25	1.00000	1.00000	1.00000	1.00000	-0.990%	15,300	+67.000%
2025-07-23	1.01000	1.01000	1.01000	1.01000	+2.031%	2,259	+65.347%
2025-07-17	0.98990	0.98990	0.98990	0.98990	-0.861%	10,000	+68.704%
2025-07-15	0.99850	0.99850	0.99850	0.99850	+1.888%	1,725	+67.251%
2025-07-14	0.98000	0.98000	0.98000	0.98000	+2.083%	2,300	+70.408%
2025-07-11	0.96000	0.96000	0.96000	0.96000	+1.053%	200	+73.958%
2025-07-09	0.95200	0.95200	0.95000	0.95000	0.000%	22,125	+75.789%
2025-07-08	0.95000	0.95000	0.95000	0.95000	-3.178%	2,300	+75.789%
2025-06-30	0.98118	0.98118	0.98118	0.98118	-1.882%	2,000	+70.203%
2025-06-25	1.00000	1.00000	1.00000	1.00000	-0.941%	100	+67.000%
2025-06-24	1.00950	1.00950	1.00950	1.00950	-1.990%	100	+65.428%
2025-06-23	0.90910	1.10000	0.90910	1.03000	0.000%	4,900	+62.136%
2025-06-20	1.03000	1.03000	1.02350	1.03000	-0.962%	4,800	+62.136%
2025-06-18	1.07260	1.07260	1.04000	1.04000	-0.952%	1,492	+60.577%
2025-06-17	1.05000	1.05000	1.05000	1.05000	+0.010%	5,111	+59.048%
2025-06-16	1.00000	1.04990	1.00000	1.04990	+3.950%	5,908	+59.063%
2025-06-13	1.03000	1.03000	1.01000	1.01000	-1.942%	4,506	+65.347%
2025-06-12	1.02000	1.03000	1.02000	1.03000	+0.980%	13,610	+62.136%
2025-06-11	1.02000	1.02000	1.02000	1.02000	-2.857%	500	+63.725%
2025-06-09	1.05000	1.05000	1.05000	1.05000	+5.000%	398	+59.048%
2025-06-06	0.97000	1.00000	0.97000	1.00000	+11.111%	5,501	+67.000%
2025-06-05	0.90000	0.90000	0.90000	0.90000	-11.756%	5,555	+85.556%
2025-05-27	0.98460	1.01990	0.98460	1.01990	+12.077%	2,000	+63.742%
2025-05-23	0.95790	0.95790	0.91000	0.91000	-2.151%	9,700	+83.516%
2025-05-22	0.92290	0.93000	0.92290	0.93000	+2.922%	2,391	+79.570%
2025-05-21	0.90000	0.90360	0.90000	0.90360	+3.862%	5,635	+84.816%
2025-05-20	0.87000	0.87000	0.87000	0.87000	+27.613%	19,894	+91.954%
2025-05-19	0.68175	0.68175	0.68175	0.68175	-19.794%	199	+144.958%
2025-05-16	0.85800	0.86000	0.84000	0.85000	+6.250%	107,600	+96.471%
2025-05-15	0.80000	0.80000	0.80000	0.80000	-5.771%	1,000	+108.750%
2025-05-05	0.82590	0.85000	0.82590	0.84900	+0.688%	8,175	+96.702%
2025-05-01	0.80510	0.84560	0.80510	0.84320	+25.851%	11,400	+98.055%
2025-04-17	0.67000	0.67000	0.67000	0.67000	-0.755%	2,000	+149.254%
2025-04-15	0.69000	0.69000	0.67510	0.67510	+4.472%	1,000	+147.371%
2025-04-09	0.64620	0.64620	0.64620	0.64620	-4.985%	100	+158.434%
2025-04-04	0.57330	0.69000	0.57330	0.68010	+9.694%	5,393	+145.552%
2025-04-03	0.62000	0.62000	0.62000	0.62000	-4.835%	1,075	+169.355%
2025-04-01	0.68604	0.69000	0.63000	0.65150	+10.424%	15,149	+156.332%
2025-03-31	0.59000	0.59000	0.59000	0.59000	-13.850%	3,000	+183.051%
2025-03-25	0.67000	0.68485	0.67000	0.68485	-2.164%	8,500	+143.849%
2025-03-24	0.70000	0.70000	0.69730	0.70000	0.000%	2,857	+138.571%
2025-03-21	0.70000	0.70000	0.70000	0.70000	-2.778%	600	+138.571%
2025-03-20	0.72000	0.72000	0.72000	0.72000	-2.597%	16,000	+131.944%
2025-03-18	0.73920	0.73920	0.73920	0.73920	+4.113%	1,400	+125.920%
2025-03-17	0.67000	0.71000	0.67000	0.71000	+2.854%	14,000	+135.211%
2025-03-12	0.69000	0.69030	0.69000	0.69030	+2.892%	1,000	+141.924%
2025-03-11	0.66000	0.67090	0.66000	0.67090	+3.215%	3,000	+148.919%
2025-03-10	0.65000	0.65000	0.65000	0.65000	-9.446%	2,500	+156.923%
2025-03-07	0.71780	0.71780	0.71780	0.71780	-6.803%	200	+132.655%
2025-03-06	0.67000	0.77020	0.67000	0.77020	+20.479%	3,000	+116.827%
2025-03-05	0.63000	0.63928	0.63000	0.63928	+3.110%	1,900	+161.231%
2025-03-04	0.62940	0.63360	0.57190	0.62000	-10.145%	217,405	+169.355%
2025-03-03	0.69000	0.69000	0.69000	0.69000	0.000%	2,000	+142.029%
2025-02-28	0.69000	0.69000	0.69000	0.69000	-2.817%	10,600	+142.029%
2025-02-26	0.71000	0.71000	0.71000	0.71000	-4.685%	2,800	+135.211%
2025-02-24	0.76000	0.76000	0.74490	0.74490	+3.458%	5,500	+124.191%
2025-02-19	0.72000	0.72000	0.72000	0.72000	-15.294%	2,000	+131.944%
2025-02-11	0.85000	0.85000	0.85000	0.85000	0.000%	3,878	+96.471%
2025-02-10	0.80000	0.85000	0.80000	0.85000	+16.438%	2,150	+96.471%
2025-01-30	0.73000	0.73000	0.73000	0.73000	+1.389%	80,750	+128.767%
2025-01-28	0.72000	0.72000	0.72000	0.72000	-4.230%	391	+131.944%
2025-01-27	0.71000	0.75880	0.71000	0.75180	+5.887%	7,800	+122.134%
2025-01-24	0.71000	0.71000	0.71000	0.71000	-5.333%	307	+135.211%
2025-01-23	0.76000	0.76000	0.75000	0.75000	-1.316%	18,000	+122.667%
2025-01-22	0.76000	0.76000	0.76000	0.76000	-10.588%	3,700	+119.737%
2025-01-21	0.85000	0.85000	0.85000	0.85000	+11.842%	3,000	+96.471%
2025-01-15	1.09000	1.09000	0.76000	0.76000	+4.252%	121,570	+119.737%
2025-01-10	0.76000	0.76000	0.72900	0.72900	+9.591%	32,422	+129.081%
2025-01-08	0.65820	0.66520	0.65820	0.66520	-2.176%	5,000	+151.052%
2025-01-07	0.51000	0.68000	0.51000	0.68000	+2.983%	10,122	+145.588%
2025-01-03	0.66030	0.66030	0.66030	0.66030	+3.172%	1,000	+152.915%
2024-12-31	0.61650	0.64000	0.61650	0.64000	+3.226%	840,715	+160.938%
2024-12-30	0.62000	0.62000	0.62000	0.62000	+3.333%	309	+169.355%
2024-12-27	0.60000	0.60000	0.60000	0.60000	-3.226%	77,794	+178.333%
2024-12-26	0.50000	0.65000	0.50000	0.62000	+11.411%	1,668	+169.355%
2024-12-23	0.55650	0.55650	0.55650	0.55650	-25.800%	600	+200.090%
2024-12-20	0.75000	0.75000	0.75000	0.75000	+31.579%	2,200	+122.667%
2024-12-19	0.55490	0.57000	0.55000	0.57000	+1.786%	22,800	+192.982%
2024-12-17	0.55000	0.56000	0.55000	0.56000	-6.667%	11,000	+198.214%
2024-12-16	0.59520	0.60000	0.59520	0.60000	-3.226%	4,005	+178.333%
2024-12-12	0.61500	0.62000	0.61500	0.62000	-1.587%	8,003	+169.355%
2024-12-11	0.62510	0.63000	0.62510	0.63000	+4.790%	77,500	+165.079%
2024-12-10	0.60120	0.60120	0.60120	0.60120	+9.309%	100	+177.778%
2024-12-06	0.55000	0.55000	0.55000	0.55000	-3.846%	6,060	+203.636%
2024-12-05	0.60000	0.60000	0.57200	0.57200	-15.259%	58,433	+191.958%
2024-12-02	0.67500	0.67500	0.67500	0.67500	0.000%	4,500	+147.407%
2024-11-25	0.67500	0.67500	0.67500	0.67500	+3.846%	6,200	+147.407%
2024-11-22	0.64000	0.65000	0.61000	0.65000	+1.563%	157,041	+156.923%
2024-11-21	0.64000	0.64000	0.64000	0.64000	-7.058%	6,111	+160.938%
2024-11-20	0.68860	0.68860	0.68860	0.68860	-2.768%	1,900	+142.521%
2024-11-15	0.70840	0.70840	0.70820	0.70820	-0.254%	290	+135.809%
2024-11-14	0.71000	0.71000	0.71000	0.71000	+1.429%	3,500	+135.211%
2024-11-13	0.70000	0.70000	0.70000	0.70000	-4.110%	4,700	+138.571%
2024-11-12	0.65000	0.73000	0.65000	0.73000	+1.389%	128,477	+128.767%
2024-11-08	0.74000	0.74000	0.72000	0.72000	-7.692%	12,159	+131.944%
2024-11-07	0.70000	0.78000	0.70000	0.78000	+9.859%	6,128	+114.103%
2024-11-06	0.71000	0.71000	0.71000	0.71000	+9.231%	25,800	+135.211%
2024-11-04	0.65000	0.65000	0.65000	0.65000	-18.750%	2,300	+156.923%
2024-11-01	0.80000	0.80000	0.80000	0.80000	+3.896%	2,370	+108.750%
2024-10-31	0.78000	0.78000	0.77000	0.77000	+54.000%	328,900	+116.883%
2024-10-21	0.50000	0.50000	0.50000	0.50000	-23.077%	500	+234.000%
2024-10-17	0.65000	0.65000	0.65000	0.65000	-13.333%	5,550	+156.923%
2024-10-14	0.85000	0.99000	0.50000	0.75000	+10.294%	22,350	+122.667%
2024-10-11	0.67180	0.68000	0.67180	0.68000	-24.444%	7,580	+145.588%
2024-10-10	0.80000	0.90000	0.65700	0.90000	+9.756%	11,005	+85.556%
2024-10-09	0.55000	0.82000	0.55000	0.82000	+54.717%	41,444	+103.659%
2024-10-08	0.53000	0.53000	0.53000	0.53000	+12.766%	4,510	+215.094%
2024-10-07	0.47000	0.47000	0.46760	0.47000	+10.588%	29,500	+255.319%
2024-10-04	0.42500	0.42500	0.42500	0.42500	+1.190%	1,000	+292.941%
2024-09-30	0.42500	0.42500	0.42000	0.42000	-0.943%	7,206	+297.619%
2024-09-27	0.45000	0.45000	0.42400	0.42400	-3.636%	6,300	+293.868%
2024-09-25	0.44000	0.44000	0.44000	0.44000	+0.710%	17,269	+279.545%
2024-09-24	0.43000	0.44000	0.43000	0.43690	+7,181.667%	183,000	+282.238%
2024-09-23	0.98500	0.98500	0.00600	0.00600	-98.605%	146,309	+27,733.333%
2024-09-13	0.44500	0.44500	0.42200	0.43000	-14.000%	28,940	+288.372%
2024-09-12	0.41690	0.50000	0.41690	0.50000	+11.111%	86,500	+234.000%
2024-09-11	0.42000	0.50000	0.41000	0.45000	+28.571%	115,353	+271.111%
2024-09-09	0.35000	0.35000	0.35000	0.35000	-5.405%	3,000	+377.143%
2024-09-06	0.37000	0.37000	0.37000	0.37000	-2.887%	501	+351.351%
2024-09-05	0.40000	0.40000	0.38000	0.38100	-3.334%	18,861	+338.320%
2024-08-21	0.40000	0.42000	0.39414	0.39414	-4.219%	20,220	+323.707%
2024-08-16	0.44420	0.44420	0.41150	0.41150	-8.556%	61,750	+305.832%
2024-08-15	0.45000	0.45000	0.45000	0.45000	+24.447%	10,000	+271.111%
2024-08-12	0.36920	0.36920	0.36160	0.36160	-11.177%	367	+361.836%
2024-08-08	0.40710	0.40710	0.40710	0.40710	-0.610%	244	+310.219%
2024-08-07	0.30050	0.40960	0.30050	0.40960	+18.416%	5,404	+307.715%
2024-08-06	0.45000	0.45000	0.34590	0.34590	+15.300%	2,000	+382.798%
2024-08-02	0.30000	0.30000	0.30000	0.30000	+4.203%	2,500	+456.667%
2024-08-01	0.25990	0.28790	0.25990	0.28790	+22.573%	17,000	+480.063%
2024-07-26	0.23488	0.23488	0.23488	0.23488	+4.391%	2,050	+611.001%
2024-07-24	0.23000	0.23000	0.22500	0.22500	+5.337%	7,091	+642.222%
2024-07-22	0.21360	0.21360	0.21360	0.21360	-7.130%	1,000	+681.835%
2024-07-19	0.23000	0.23000	0.23000	0.23000	+4.545%	11,810	+626.087%

.dark-mode .N3Yqnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3Yqnp{ color: #333333; background-color: white; border: 2px solid #333333; }ANRGFANAERGIA INCstock OTC

ANRGF
ANAERGIA INC
stock OTC