Dark

ANRG
ANAERGIA INC
stock TSE

Inactive

Mar 22, 2024

0.2700USD+5.882%(+0.0150)23,150

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-22	0.2600	0.2700	0.2600	0.2700	+5.882%	23,150	0.000%
2024-03-21	0.2450	0.2600	0.2450	0.2550	0.000%	27,500	+5.882%
2024-03-20	0.2450	0.2550	0.2450	0.2550	+4.082%	5,526	+5.882%
2024-03-19	0.2500	0.2500	0.2300	0.2450	-3.922%	32,300	+10.204%
2024-03-15	0.2600	0.2600	0.2500	0.2550	-1.923%	17,250	+5.882%
2024-03-14	0.2650	0.2650	0.2600	0.2600	-3.704%	8,472	+3.846%
2024-03-13	0.2700	0.2800	0.2400	0.2700	0.000%	114,193	0.000%
2024-03-12	0.2800	0.2800	0.2700	0.2700	-3.571%	11,972	0.000%
2024-03-11	0.2800	0.2800	0.2800	0.2800	+3.704%	1,000	-3.571%
2024-03-07	0.2700	0.2750	0.2700	0.2700	-1.818%	5,800	0.000%
2024-03-06	0.2900	0.2900	0.2750	0.2750	-1.786%	39,418	-1.818%
2024-03-04	0.2800	0.2950	0.2800	0.2800	-1.754%	29,330	-3.571%
2024-03-01	0.2850	0.2850	0.2850	0.2850	0.000%	31,280	-5.263%
2024-02-29	0.2750	0.2950	0.2700	0.2850	+1.786%	25,250	-5.263%
2024-02-28	0.2800	0.2800	0.2700	0.2800	-3.448%	15,785	-3.571%
2024-02-27	0.2900	0.2900	0.2800	0.2900	0.000%	17,000	-6.897%
2024-02-26	0.2800	0.3000	0.2700	0.2900	0.000%	56,639	-6.897%
2024-02-23	0.3050	0.3300	0.2800	0.2900	-3.333%	104,521	-6.897%
2024-02-22	0.3000	0.3100	0.2900	0.3000	+1.695%	37,500	-10.000%
2024-02-21	0.3000	0.3000	0.2900	0.2950	+1.724%	33,400	-8.475%
2024-02-20	0.2800	0.2900	0.2750	0.2900	+3.571%	9,750	-6.897%
2024-02-16	0.2800	0.2900	0.2800	0.2800	-1.754%	17,350	-3.571%
2024-02-15	0.2750	0.2900	0.2700	0.2850	+3.636%	6,000	-5.263%
2024-02-14	0.2900	0.3000	0.2700	0.2750	-3.509%	37,420	-1.818%
2024-02-13	0.3050	0.3100	0.2700	0.2850	-3.390%	36,094	-5.263%
2024-02-12	0.2900	0.3100	0.2700	0.2950	+1.724%	102,328	-8.475%
2024-02-09	0.3050	0.3100	0.2850	0.2900	-3.333%	68,069	-6.897%
2024-02-08	0.2950	0.3100	0.2900	0.3000	+3.448%	146,485	-10.000%
2024-02-07	0.2900	0.2950	0.2700	0.2900	+3.571%	26,001	-6.897%
2024-02-06	0.2650	0.2900	0.2650	0.2800	-1.060%	18,231	-3.571%
2024-02-05	0.3000	0.3000	0.2700	0.2830	-2.414%	56,393	-4.594%
2024-02-02	0.2600	0.3100	0.2500	0.2900	+16.000%	286,289	-6.897%
2024-02-01	0.2500	0.2600	0.2450	0.2500	+2.041%	23,300	+8.000%
2024-01-31	0.2400	0.2500	0.2250	0.2450	-2.000%	47,290	+10.204%
2024-01-30	0.2500	0.2600	0.2500	0.2500	-1.961%	33,817	+8.000%
2024-01-29	0.2400	0.2550	0.2400	0.2550	+8.511%	63,002	+5.882%
2024-01-26	0.2350	0.2400	0.2350	0.2350	+4.444%	57,515	+14.894%
2024-01-25	0.2200	0.2300	0.2200	0.2250	+39.061%	12,000	+20.000%
2024-01-24	0.1618	0.1618	0.1618	0.1618	-24.744%	11,180	+66.873%
2024-01-23	0.2350	0.2350	0.2150	0.2150	-6.522%	32,130	+25.581%
2024-01-22	0.2400	0.2400	0.2300	0.2300	0.000%	22,701	+17.391%
2024-01-19	0.2450	0.2450	0.2200	0.2300	-2.128%	62,678	+17.391%
2024-01-18	0.2450	0.2450	0.2300	0.2350	-2.083%	39,052	+14.894%
2024-01-17	0.2550	0.2550	0.2400	0.2400	-4.000%	25,552	+12.500%
2024-01-16	0.2650	0.2650	0.2400	0.2500	+2.041%	34,500	+8.000%
2024-01-15	0.2500	0.2500	0.2450	0.2450	-2.000%	24,685	+10.204%
2024-01-12	0.2450	0.2550	0.2350	0.2500	+6.383%	64,000	+8.000%
2024-01-11	0.2550	0.2550	0.2300	0.2350	-2.083%	58,100	+14.894%
2024-01-10	0.2500	0.2500	0.2350	0.2400	+2.128%	37,300	+12.500%
2024-01-09	0.2500	0.2500	0.2300	0.2350	-4.082%	59,000	+14.894%
2024-01-08	0.2500	0.2550	0.2300	0.2450	+2.083%	29,025	+10.204%
2024-01-05	0.2550	0.2550	0.2400	0.2400	-2.041%	52,282	+12.500%
2024-01-04	0.2500	0.2500	0.2450	0.2450	-2.000%	26,600	+10.204%
2024-01-03	0.2500	0.2500	0.2500	0.2500	0.000%	2,000	+8.000%
2024-01-02	0.2500	0.2500	0.2400	0.2500	0.000%	73,511	+8.000%
2023-12-29	0.2550	0.2550	0.2450	0.2500	0.000%	48,116	+8.000%
2023-12-28	0.2400	0.2500	0.2350	0.2500	+4.167%	27,100	+8.000%
2023-12-27	0.2650	0.2650	0.2300	0.2400	-4.000%	135,584	+12.500%
2023-12-22	0.2650	0.2700	0.2500	0.2500	-3.846%	105,087	+8.000%
2023-12-21	0.2650	0.2650	0.2550	0.2600	0.000%	36,941	+3.846%
2023-12-20	0.2900	0.3000	0.2600	0.2600	-3.704%	118,602	+3.846%
2023-12-19	0.2700	0.2850	0.2600	0.2700	+5.882%	74,177	0.000%
2023-12-18	0.2700	0.3250	0.2550	0.2550	+10.870%	688,910	+5.882%
2023-12-15	0.2300	0.2350	0.2200	0.2300	0.000%	48,750	+17.391%
2023-12-14	0.2300	0.2400	0.2250	0.2300	0.000%	99,000	+17.391%
2023-12-13	0.2200	0.2650	0.2200	0.2300	+4.545%	141,619	+17.391%
2023-12-12	0.2450	0.2450	0.2200	0.2200	-13.725%	71,519	+22.727%
2023-12-08	0.2700	0.2700	0.2500	0.2550	-5.556%	100,206	+5.882%
2023-12-07	0.2650	0.2750	0.2600	0.2700	0.000%	188,000	0.000%
2023-12-06	0.2750	0.2850	0.2600	0.2700	+1.887%	103,361	0.000%
2023-12-05	0.2700	0.2700	0.2600	0.2650	+1.923%	107,559	+1.887%
2023-12-04	0.2700	0.2900	0.2600	0.2600	0.000%	249,769	+3.846%
2023-12-01	0.2700	0.2700	0.2600	0.2600	-1.887%	855,006	+3.846%
2023-11-30	0.2650	0.2650	0.2600	0.2650	+3.922%	717,800	+1.887%
2023-11-29	0.2550	0.2600	0.2500	0.2550	-5.556%	51,801	+5.882%
2023-11-28	0.2550	0.2700	0.2550	0.2700	0.000%	42,800	0.000%
2023-11-27	0.2550	0.2700	0.2550	0.2700	+3.846%	176,610	0.000%
2023-11-24	0.2600	0.2700	0.2600	0.2600	-1.887%	79,700	+3.846%
2023-11-23	0.2600	0.2650	0.2600	0.2650	0.000%	41,500	+1.887%
2023-11-22	0.2650	0.2700	0.2600	0.2650	0.000%	31,507	+1.887%
2023-11-21	0.2700	0.2700	0.2650	0.2650	0.000%	47,000	+1.887%
2023-11-20	0.2600	0.2650	0.2500	0.2650	+1.923%	23,136	+1.887%
2023-11-17	0.2650	0.2700	0.2600	0.2600	-3.704%	42,500	+3.846%
2023-11-16	0.2700	0.2750	0.2650	0.2700	0.000%	44,305	0.000%
2023-11-15	0.2900	0.2950	0.2550	0.2700	-6.897%	74,010	0.000%
2023-11-14	0.2950	0.3300	0.2850	0.2900	-1.695%	79,301	-6.897%
2023-11-13	0.2900	0.3100	0.2900	0.2950	+7.273%	25,103	-8.475%
2023-11-10	0.2700	0.2850	0.2700	0.2750	0.000%	48,602	-1.818%
2023-11-09	0.2900	0.2950	0.2700	0.2750	-14.063%	167,150	-1.818%
2023-11-08	0.3250	0.3300	0.2850	0.3200	+3.226%	15,155	-15.625%
2023-11-07	0.3150	0.3150	0.2800	0.3100	-4.615%	39,922	-12.903%
2023-11-06	0.3250	0.3350	0.3200	0.3250	-1.515%	18,998	-16.923%
2023-11-03	0.3300	0.3300	0.3050	0.3300	+1.538%	13,911	-18.182%
2023-11-02	0.3050	0.3300	0.3000	0.3250	+1.563%	63,980	-16.923%
2023-11-01	0.3000	0.3400	0.3000	0.3200	+3.226%	20,368	-15.625%
2023-10-31	0.3250	0.3800	0.2850	0.3100	+6.897%	125,142	-12.903%
2023-10-30	0.2900	0.3200	0.2700	0.2900	+3.571%	32,665	-6.897%
2023-10-27	0.2750	0.3200	0.2750	0.2800	-7.591%	14,500	-3.571%
2023-10-26	0.2750	0.3700	0.2750	0.3030	+2.712%	70,505	-10.891%
2023-10-25	0.2950	0.2950	0.2700	0.2950	0.000%	10,081	-8.475%
2023-10-24	0.3000	0.3000	0.2950	0.2950	-1.667%	6,504	-8.475%
2023-10-23	0.3000	0.3100	0.3000	0.3000	-6.250%	7,257	-10.000%
2023-10-20	0.2850	0.3200	0.2700	0.3200	+10.345%	33,864	-15.625%
2023-10-19	0.3150	0.3150	0.2800	0.2900	-3.333%	33,686	-6.897%
2023-10-18	0.3200	0.3200	0.3000	0.3000	-9.091%	20,225	-10.000%
2023-10-17	0.3000	0.3350	0.3000	0.3300	-4.348%	10,029	-18.182%
2023-10-16	0.3450	0.3450	0.3400	0.3450	+4.545%	9,551	-21.739%
2023-10-13	0.3350	0.3400	0.3200	0.3300	-1.493%	15,748	-18.182%
2023-10-12	0.3350	0.3350	0.3350	0.3350	+6.349%	1,513	-19.403%
2023-10-11	0.3300	0.3300	0.3100	0.3150	-3.077%	20,004	-14.286%
2023-10-10	0.3200	0.3400	0.3100	0.3250	+3.175%	23,000	-16.923%
2023-10-06	0.3200	0.3300	0.3100	0.3150	+1.613%	35,064	-14.286%
2023-10-05	0.3300	0.3300	0.3100	0.3100	-1.587%	11,720	-12.903%
2023-10-04	0.3100	0.3250	0.3000	0.3150	-3.077%	16,544	-14.286%
2023-10-03	0.3050	0.3300	0.3050	0.3250	-1.515%	33,813	-16.923%
2023-10-02	0.3200	0.3300	0.3050	0.3300	+6.452%	20,026	-18.182%
2023-09-29	0.3150	0.3250	0.3100	0.3100	-1.587%	4,900	-12.903%
2023-09-28	0.3400	0.3400	0.3050	0.3150	-1.563%	21,002	-14.286%
2023-09-27	0.3200	0.3200	0.3000	0.3200	-3.030%	18,851	-15.625%
2023-09-26	0.3000	0.3300	0.2800	0.3300	+10.000%	20,109	-18.182%
2023-09-25	0.2800	0.3500	0.2650	0.3000	+9.091%	53,771	-10.000%
2023-09-22	0.3450	0.3450	0.2750	0.2750	-11.290%	129,060	-1.818%
2023-09-21	0.3650	0.3650	0.3100	0.3100	-22.500%	163,190	-12.903%
2023-09-20	0.3650	0.4000	0.3650	0.4000	0.000%	21,629	-32.500%
2023-09-19	0.4000	0.4000	0.3800	0.4000	-1.235%	67,410	-32.500%
2023-09-18	0.4400	0.4400	0.4050	0.4050	-7.955%	7,556	-33.333%
2023-09-15	0.4200	0.4450	0.4100	0.4400	-2.222%	56,025	-38.636%
2023-09-14	0.4050	0.4500	0.4050	0.4500	0.000%	17,952	-40.000%
2023-09-13	0.4200	0.4500	0.4050	0.4500	0.000%	48,704	-40.000%
2023-09-12	0.4600	0.4600	0.4100	0.4500	+3.448%	58,481	-40.000%
2023-09-11	0.4000	0.4800	0.4000	0.4350	+10.127%	149,728	-37.931%
2023-09-08	0.3850	0.4200	0.3850	0.3950	+1.282%	61,039	-31.646%
2023-09-07	0.3550	0.3900	0.3500	0.3900	+2.632%	14,210	-30.769%
2023-09-06	0.3800	0.3800	0.3500	0.3800	+2.703%	30,503	-28.947%
2023-09-05	0.3950	0.4350	0.3700	0.3700	0.000%	55,406	-27.027%
2023-09-01	0.3900	0.4000	0.3700	0.3700	-1.333%	25,960	-27.027%
2023-08-31	0.3750	0.3900	0.3750	0.3750	+1.351%	15,002	-28.000%
2023-08-30	0.3950	0.3950	0.3700	0.3700	-7.500%	31,001	-27.027%
2023-08-29	0.3800	0.4000	0.3550	0.4000	+15.942%	213,057	-32.500%
2023-08-28	0.3450	0.3600	0.3250	0.3450	+7.812%	120,672	-21.739%
2023-08-25	0.3000	0.3200	0.3000	0.3200	+6.667%	99,831	-15.625%
2023-08-24	0.3700	0.3700	0.2850	0.3000	-17.808%	331,208	-10.000%
2023-08-23	0.3650	0.4050	0.3600	0.3650	-8.750%	97,495	-26.027%
2023-08-22	0.3850	0.4200	0.3600	0.4000	-4.762%	173,095	-32.500%
2023-08-21	0.4300	0.4350	0.3900	0.4200	-2.326%	93,331	-35.714%
2023-08-18	0.4250	0.4450	0.4100	0.4300	-1.149%	122,582	-37.209%
2023-08-17	0.3900	0.4350	0.3600	0.4350	+24.286%	660,681	-37.931%
2023-08-16	0.5600	0.5600	0.3500	0.3500	-32.692%	1,397,458	-22.857%
2023-08-15	0.7200	0.7500	0.4600	0.5200	-54.783%	2,021,409	-48.077%
2023-08-14	1.1800	1.2500	1.1200	1.1500	+2.679%	34,650	-76.522%
2023-08-11	0.9300	1.1800	0.9300	1.1200	+17.895%	43,550	-75.893%
2023-08-10	1.0000	1.0000	0.9000	0.9500	-5.000%	60,313	-71.579%
2023-08-09	1.0600	1.0800	0.9600	1.0000	-4.762%	80,598	-73.000%
2023-08-08	1.0800	1.1200	1.0200	1.0500	-0.943%	54,546	-74.286%
2023-08-04	1.1500	1.2300	1.0000	1.0600	-11.667%	266,954	-74.528%
2023-08-03	1.2900	1.3100	1.1700	1.2000	-6.977%	46,710	-77.500%
2023-08-02	1.3900	1.4300	1.2500	1.2900	-3.371%	79,606	-79.070%
2023-08-01	1.3800	1.4500	1.3000	1.3350	-5.319%	297,493	-79.775%
2023-07-31	1.3800	1.4700	1.3600	1.4100	-1.399%	26,857	-80.851%
2023-07-28	1.4000	1.4700	1.3300	1.4300	0.000%	48,510	-81.119%
2023-07-27	1.4000	1.5600	1.3900	1.4300	-4.027%	74,733	-81.119%
2023-07-26	1.4000	1.5400	1.3900	1.4900	+5.674%	32,450	-81.879%
2023-07-25	1.4600	1.5300	1.3900	1.4100	-6.000%	40,659	-80.851%
2023-07-24	1.5200	1.5500	1.4100	1.5000	-2.597%	37,278	-82.000%
2023-07-21	1.5600	1.7400	1.5000	1.5400	-5.521%	81,436	-82.468%
2023-07-20	1.7000	1.7000	1.5500	1.6300	-4.118%	57,342	-83.436%
2023-07-19	1.7400	1.8000	1.6100	1.7000	-2.299%	71,369	-84.118%
2023-07-18	1.7500	1.7800	1.7000	1.7400	+4.819%	101,284	-84.483%
2023-07-17	1.5900	1.7000	1.5200	1.6600	+8.497%	61,497	-83.735%
2023-07-14	1.6800	1.6800	1.5000	1.5300	-4.969%	48,728	-82.353%
2023-07-13	1.6500	1.6600	1.6000	1.6100	-1.829%	38,639	-83.230%
2023-07-12	1.6300	1.6900	1.5600	1.6400	+5.806%	99,785	-83.537%
2023-07-11	1.4800	1.7200	1.4800	1.5500	+6.164%	131,273	-82.581%
2023-07-10	1.5800	1.6500	1.4200	1.4600	-8.750%	143,900	-81.507%
2023-07-07	1.3100	1.6800	1.3100	1.6000	+18.519%	286,346	-83.125%
2023-07-06	1.2500	1.3700	1.2500	1.3500	+7.143%	152,170	-80.000%
2023-07-05	1.2600	1.2700	1.2400	1.2600	0.000%	15,147	-78.571%
2023-07-04	1.2400	1.3000	1.2300	1.2600	+0.800%	274,463	-78.571%
2023-06-30	1.2000	1.2700	1.1700	1.2500	+3.306%	47,498	-78.400%
2023-06-29	1.2600	1.2600	1.2000	1.2100	-3.200%	44,083	-77.686%
2023-06-28	1.2200	1.2900	1.2200	1.2500	0.000%	23,668	-78.400%
2023-06-27	1.1500	1.2600	1.1500	1.2500	+9.649%	99,810	-78.400%
2023-06-26	1.1200	1.1500	1.1100	1.1400	-0.870%	38,934	-76.316%
2023-06-23	1.1300	1.2400	1.1200	1.1500	-6.504%	125,162	-76.522%
2023-06-22	1.3000	1.3000	1.1600	1.2300	+3.361%	106,429	-78.049%
2023-06-21	1.1700	1.3400	1.1600	1.1900	+5.310%	338,370	-77.311%
2023-06-20	1.5500	1.5600	1.0400	1.1300	-29.375%	659,942	-76.106%
2023-06-19	1.7100	1.7100	1.4300	1.6000	-8.046%	220,505	-83.125%
2023-06-16	1.9500	2.0900	1.7000	1.7400	-5.946%	414,034	-84.483%
2023-06-15	1.5300	1.8500	1.4400	1.8500	+27.586%	606,822	-85.405%
2023-06-14	1.1200	1.4800	1.0900	1.4500	+33.028%	570,173	-81.379%
2023-06-13	1.0700	1.1100	1.0600	1.0900	+2.830%	262,511	-75.229%
2023-06-12	1.0800	1.1000	1.0500	1.0600	+0.952%	30,602	-74.528%
2023-06-09	1.0700	1.0800	1.0400	1.0500	-4.545%	40,047	-74.286%
2023-06-08	1.0600	1.1000	1.0200	1.1000	+4.762%	102,361	-75.455%
2023-06-07	1.0400	1.0900	1.0000	1.0500	+2.941%	135,645	-74.286%
2023-06-06	1.0800	1.1100	0.9700	1.0200	0.000%	512,587	-73.529%
2023-06-05	0.8100	1.0600	0.8100	1.0200	+29.114%	425,887	-73.529%
2023-06-02	0.7500	0.8000	0.7500	0.7900	+2.597%	28,829	-65.823%
2023-06-01	0.7900	0.8200	0.7700	0.7700	-2.532%	40,194	-64.935%
2023-05-31	0.8200	0.8300	0.7800	0.7900	-1.250%	29,476	-65.823%
2023-05-30	0.8300	0.8400	0.7700	0.8000	-1.235%	28,765	-66.250%
2023-05-29	0.8000	0.8400	0.7900	0.8100	+3.846%	17,000	-66.667%
2023-05-26	0.7700	0.8300	0.7200	0.7800	-8.235%	68,964	-65.385%
2023-05-25	0.8500	0.8600	0.8100	0.8500	-1.163%	50,493	-68.235%
2023-05-24	0.8100	0.8600	0.7700	0.8600	+2.381%	88,450	-68.605%
2023-05-23	0.8300	0.8600	0.7800	0.8400	0.000%	69,875	-67.857%
2023-05-19	0.7800	0.8400	0.7800	0.8400	+2.439%	54,150	-67.857%
2023-05-18	0.8500	0.9100	0.7800	0.8200	-2.381%	313,608	-67.073%
2023-05-17	0.7500	0.8500	0.6500	0.8400	+18.310%	561,495	-67.857%
2023-05-16	0.7100	0.7300	0.6700	0.7100	-4.054%	216,917	-61.972%
2023-05-15	0.8000	0.8100	0.7100	0.7400	-2.632%	173,239	-63.514%
2023-05-12	1.0900	1.0900	0.7300	0.7600	-33.333%	1,142,283	-64.474%
2023-05-11	1.1500	1.1500	1.0800	1.1400	-0.870%	99,713	-76.316%
2023-05-10	1.2500	1.2500	1.0900	1.1500	-3.361%	158,241	-76.522%
2023-05-09	1.2200	1.2800	1.1900	1.1900	+0.847%	396,878	-77.311%
2023-05-08	1.1400	1.2500	1.1300	1.1800	+7.273%	436,923	-77.119%
2023-05-05	1.0800	1.1800	1.0700	1.1000	+3.774%	172,781	-75.455%
2023-05-04	1.1300	1.1300	1.0300	1.0600	-1.852%	157,415	-74.528%
2023-05-03	1.1600	1.1600	1.0800	1.0800	-4.425%	85,127	-75.000%
2023-05-02	1.2000	1.2000	1.0900	1.1300	0.000%	202,000	-76.106%
2023-05-01	1.2000	1.2000	1.1200	1.1300	-5.042%	109,732	-76.106%
2023-04-28	1.2000	1.2400	1.1700	1.1900	+1.709%	235,458	-77.311%
2023-04-27	1.1700	1.2500	1.1500	1.1700	-2.500%	422,191	-76.923%
2023-04-26	1.3800	1.3800	1.2000	1.2000	-14.286%	239,112	-77.500%
2023-04-25	1.4300	1.4400	1.3500	1.4000	-4.762%	64,521	-80.714%
2023-04-24	1.4400	1.4800	1.3700	1.4700	+0.685%	73,063	-81.633%
2023-04-21	1.4800	1.5000	1.4300	1.4600	0.000%	73,399	-81.507%
2023-04-20	1.5600	1.5600	1.4100	1.4600	-4.575%	64,020	-81.507%
2023-04-19	1.5600	1.6200	1.5000	1.5300	+2.000%	174,166	-82.353%
2023-04-18	1.8000	1.8000	1.4800	1.5000	-15.730%	391,522	-82.000%
2023-04-17	1.7700	1.7900	1.7000	1.7800	+0.565%	52,557	-84.831%
2023-04-14	1.8400	1.8400	1.6700	1.7700	0.000%	162,321	-84.746%
2023-04-13	1.8300	1.8300	1.7300	1.7700	-1.667%	111,574	-84.746%
2023-04-12	1.9200	1.9300	1.7300	1.8000	-4.762%	308,534	-85.000%
2023-04-11	1.9800	1.9800	1.7900	1.8900	-2.577%	337,741	-85.714%
2023-04-10	1.8000	1.9400	1.5500	1.9400	+9.605%	475,486	-86.082%
2023-04-06	1.7800	1.8200	1.6900	1.7700	-2.747%	332,159	-84.746%
2023-04-05	1.8100	1.8500	1.7000	1.8200	+1.111%	216,721	-85.165%
2023-04-04	1.9800	1.9800	1.7600	1.8000	-7.216%	407,996	-85.000%
2023-04-03	2.3500	2.3500	1.8600	1.9400	-11.818%	516,453	-86.082%
2023-03-31	2.5400	2.6500	1.7900	2.2000	-25.424%	1,212,497	-87.727%
2023-03-30	3.0000	3.0000	2.8000	2.9500	-2.640%	85,462	-90.847%
2023-03-29	3.0800	3.1000	2.9700	3.0300	+0.664%	31,234	-91.089%
2023-03-28	3.0800	3.0800	2.9200	3.0100	-0.660%	47,548	-91.030%
2023-03-27	3.2000	3.2000	2.9700	3.0300	-0.329%	70,884	-91.089%
2023-03-24	2.9800	3.0900	2.9300	3.0400	+0.997%	155,029	-91.118%
2023-03-23	3.1700	3.2300	2.9800	3.0100	-4.747%	120,631	-91.030%
2023-03-22	3.4000	3.4000	3.1200	3.1600	-6.231%	104,422	-91.456%
2023-03-21	3.2800	3.4000	3.2800	3.3700	+2.121%	28,077	-91.988%
2023-03-20	3.3900	3.4300	3.2600	3.3000	-0.901%	85,032	-91.818%
2023-03-17	3.6100	3.6100	3.2900	3.3300	-8.516%	139,963	-91.892%
2023-03-16	3.7400	3.7400	3.5900	3.6400	-2.933%	93,863	-92.582%
2023-03-15	3.8700	3.8700	3.6100	3.7500	-3.351%	58,658	-92.800%
2023-03-14	4.0000	4.1000	3.7600	3.8800	+3.743%	67,725	-93.041%
2023-03-13	3.7000	3.8400	3.6200	3.7400	+2.186%	134,857	-92.781%
2023-03-10	3.8500	3.8900	3.6000	3.6600	-6.394%	110,092	-92.623%
2023-03-09	4.0800	4.1500	3.8200	3.9100	-5.556%	106,394	-93.095%
2023-03-08	4.0300	4.1700	4.0300	4.1400	+1.720%	23,037	-93.478%
2023-03-07	4.3400	4.3400	4.0500	4.0700	-3.783%	83,118	-93.366%
2023-03-06	4.4000	4.4000	4.2000	4.2300	-5.369%	79,318	-93.617%
2023-03-03	4.1500	4.4800	4.1500	4.4700	+9.828%	110,701	-93.960%
2023-03-02	4.1600	4.1600	3.9700	4.0700	-2.632%	77,074	-93.366%
2023-03-01	4.3600	4.4800	4.1800	4.1800	-4.784%	60,487	-93.541%
2023-02-28	4.5100	4.5100	4.2600	4.3900	-4.565%	685,535	-93.850%
2023-02-27	4.6700	4.6700	4.4600	4.6000	+0.656%	88,614	-94.130%
2023-02-24	4.3800	4.6800	4.1800	4.5700	+1.556%	152,092	-94.092%
2023-02-23	4.2900	4.5200	4.0900	4.5000	+7.143%	301,962	-94.000%
2023-02-22	4.5000	4.5100	4.1000	4.2000	-4.110%	137,245	-93.571%
2023-02-21	4.5300	4.5600	4.3000	4.3800	-5.603%	881,336	-93.836%
2023-02-17	4.9300	4.9300	4.5600	4.6400	-5.306%	217,658	-94.181%
2023-02-16	4.4300	5.0400	4.3500	4.9000	+8.889%	854,212	-94.490%
2023-02-15	4.5000	4.7000	4.4500	4.5000	0.000%	110,095	-94.000%
2023-02-14	4.6900	4.6900	4.4000	4.5000	-2.174%	103,820	-94.000%
2023-02-13	5.3700	5.3700	4.6000	4.6000	-13.208%	114,500	-94.130%
2023-02-10	5.8400	5.8600	5.1400	5.3000	-11.371%	160,327	-94.906%
2023-02-09	5.9100	6.0300	5.8100	5.9800	+1.874%	100,111	-95.485%
2023-02-08	5.8300	5.9400	5.6800	5.8700	+2.443%	28,828	-95.400%
2023-02-07	5.7900	5.7900	5.5700	5.7300	+0.350%	54,785	-95.288%
2023-02-06	5.7600	5.7600	5.6150	5.7100	-1.552%	12,099	-95.271%
2023-02-03	5.8000	5.9200	5.7400	5.8000	-0.515%	43,025	-95.345%
2023-02-02	6.0900	6.0900	5.8200	5.8300	-3.636%	93,062	-95.369%
2023-02-01	5.9100	6.0500	5.7500	6.0500	+0.332%	58,209	-95.537%
2023-01-31	5.8500	6.0300	5.8000	6.0300	+3.431%	43,114	-95.522%
2023-01-30	5.8700	5.9800	5.7300	5.8300	-1.686%	56,824	-95.369%
2023-01-27	5.8300	6.0000	5.8300	5.9300	-0.336%	78,523	-95.447%
2023-01-26	5.9200	6.0400	5.8100	5.9500	+0.847%	68,488	-95.462%
2023-01-25	5.8900	6.0100	5.8000	5.9000	+0.340%	86,624	-95.424%
2023-01-24	5.9900	5.9900	5.7500	5.8800	-0.843%	82,536	-95.408%
2023-01-23	5.6800	6.1200	5.4900	5.9300	+8.015%	171,497	-95.447%
2023-01-20	5.1700	5.5000	4.9500	5.4900	+9.145%	179,767	-95.082%
2023-01-19	5.2500	5.3100	4.9400	5.0300	-3.824%	88,087	-94.632%
2023-01-18	5.4000	5.7700	5.2000	5.2300	-1.876%	144,367	-94.837%
2023-01-17	5.1200	5.4500	5.1200	5.3300	+0.756%	124,964	-94.934%
2023-01-16	4.9700	5.3300	4.9100	5.2900	+4.339%	52,617	-94.896%
2023-01-13	5.5500	5.5500	5.0700	5.0700	-9.302%	79,134	-94.675%
2023-01-12	5.6100	5.7400	5.1800	5.5900	-1.585%	146,708	-95.170%
2023-01-11	5.5000	5.7400	5.4000	5.6800	+4.797%	103,866	-95.246%
2023-01-10	5.2000	5.4200	5.1400	5.4200	+5.447%	135,778	-95.018%
2023-01-09	4.9400	5.1900	4.8000	5.1400	+6.639%	158,597	-94.747%
2023-01-06	4.5800	4.9400	4.5800	4.8200	+5.702%	189,684	-94.398%
2023-01-05	4.5000	4.5900	4.3000	4.5600	+1.109%	32,598	-94.079%
2023-01-04	4.5700	4.5700	4.3500	4.5100	+2.500%	47,339	-94.013%
2023-01-03	4.3200	4.5600	4.3000	4.4000	+1.382%	54,294	-93.864%
2022-12-30	4.1800	4.3600	4.1400	4.3400	+5.085%	43,745	-93.779%
2022-12-29	3.8800	4.1900	3.8800	4.1300	+6.718%	116,180	-93.462%
2022-12-28	3.8400	3.9500	3.7600	3.8700	+0.519%	99,608	-93.023%
2022-12-23	3.8600	3.9500	3.7800	3.8500	-0.259%	38,873	-92.987%
2022-12-22	3.9800	3.9800	3.7100	3.8600	-1.279%	62,354	-93.005%
2022-12-21	3.6700	3.9600	3.6700	3.9100	+5.391%	50,046	-93.095%
2022-12-20	3.8600	3.8600	3.7000	3.7100	-2.625%	93,334	-92.722%
2022-12-19	4.0600	4.0600	3.8100	3.8100	-4.030%	68,446	-92.913%
2022-12-16	4.1000	4.1000	3.9700	3.9700	-2.217%	89,597	-93.199%
2022-12-15	4.1500	4.1500	4.0100	4.0600	-3.563%	101,463	-93.350%
2022-12-14	4.5600	4.6500	4.1500	4.2100	-9.462%	88,324	-93.587%
2022-12-13	4.5100	4.7900	4.4200	4.6500	+4.494%	117,457	-94.194%
2022-12-12	4.4100	4.5150	4.3300	4.4500	+0.907%	89,021	-93.933%
2022-12-09	4.3500	4.4600	4.1500	4.4100	-0.226%	127,640	-93.878%
2022-12-08	4.1900	4.6400	4.1600	4.4200	+16.316%	391,668	-93.891%
2022-12-07	4.0400	4.0400	3.6900	3.8000	-5.000%	188,329	-92.895%
2022-12-06	4.0400	4.1300	3.8800	4.0000	+1.010%	178,535	-93.250%
2022-12-05	4.1600	4.1600	3.9200	3.9600	-5.714%	218,721	-93.182%
2022-12-02	4.3900	4.3900	4.1000	4.2000	-4.328%	110,206	-93.571%
2022-12-01	4.3300	4.4100	4.2500	4.3900	+1.620%	73,179	-93.850%
2022-11-30	4.3900	4.4000	4.1100	4.3200	-5.470%	185,618	-93.750%
2022-11-29	4.5300	4.7900	4.4500	4.5700	-0.436%	120,938	-94.092%
2022-11-28	4.7600	4.7600	4.4200	4.5900	-2.548%	155,251	-94.118%
2022-11-25	4.4600	4.8400	4.4400	4.7100	+4.900%	149,062	-94.268%
2022-11-24	4.3500	4.5500	4.3500	4.4900	+3.218%	71,788	-93.987%
2022-11-23	4.3300	4.5000	4.1500	4.3500	+1.163%	162,841	-93.793%
2022-11-22	4.6500	4.7000	4.1800	4.3000	-9.283%	276,252	-93.721%
2022-11-21	5.0300	5.0700	4.7000	4.7400	-7.422%	88,795	-94.304%
2022-11-18	5.1200	5.1200	4.9000	5.1200	+1.587%	180,255	-94.727%
2022-11-17	5.3600	5.3600	5.0000	5.0400	-4.906%	83,309	-94.643%
2022-11-16	5.6800	5.6800	5.2500	5.3000	-6.690%	129,257	-94.906%
2022-11-15	5.2500	5.8000	5.2500	5.6800	+11.373%	166,180	-95.246%
2022-11-14	5.4800	5.4800	5.0400	5.1000	-4.135%	270,650	-94.706%
2022-11-11	7.0000	7.0000	5.2500	5.3200	-43.763%	501,571	-94.925%
2022-11-09	9.2800	9.6700	9.0400	9.4600	+0.638%	35,001	-97.146%
2022-11-08	10.2500	10.2500	9.2500	9.4000	-8.293%	45,640	-97.128%
2022-11-07	10.1200	10.4000	10.0100	10.2500	+1.085%	40,678	-97.366%
2022-11-04	9.9900	10.2500	9.7700	10.1400	+1.349%	23,982	-97.337%
2022-11-03	9.5700	10.0100	9.3300	10.0050	+5.538%	13,290	-97.301%
2022-11-02	9.6900	9.9000	9.4300	9.4800	-2.469%	27,623	-97.152%
2022-11-01	10.3000	10.3000	9.7200	9.7200	-5.447%	17,289	-97.222%
2022-10-31	9.8100	10.3900	9.8100	10.2800	-0.963%	26,971	-97.374%
2022-10-28	9.5000	10.4900	9.4800	10.3800	+7.121%	64,095	-97.399%
2022-10-27	9.2300	9.6900	9.2300	9.6900	+3.859%	36,345	-97.214%
2022-10-26	9.3000	9.6900	9.2400	9.3300	+1.523%	32,629	-97.106%
2022-10-25	9.1000	9.3000	8.9600	9.1900	+2.682%	50,777	-97.062%
2022-10-24	9.0100	9.2100	8.9200	8.9500	-3.867%	20,309	-96.983%
2022-10-21	8.9900	9.3100	8.7400	9.3100	+5.317%	31,010	-97.100%
2022-10-20	9.2500	9.4500	8.7100	8.8400	-3.599%	21,110	-96.946%
2022-10-19	9.2100	9.2100	8.9200	9.1700	-1.504%	18,201	-97.056%
2022-10-18	9.4300	9.4300	8.8500	9.3100	+6.766%	53,384	-97.100%
2022-10-17	8.0600	8.7900	8.0600	8.7200	+13.690%	42,064	-96.904%
2022-10-14	8.0700	8.2500	7.6000	7.6700	-2.788%	25,446	-96.480%
2022-10-13	7.8900	8.0100	7.6000	7.8900	-0.630%	52,900	-96.578%
2022-10-12	7.8000	7.9400	7.5100	7.9400	+1.926%	14,167	-96.599%
2022-10-11	8.2200	8.2600	7.7000	7.7900	-5.576%	43,816	-96.534%
2022-10-07	8.3600	8.4400	8.2500	8.2500	-2.135%	63,427	-96.727%
2022-10-06	8.5900	8.5900	8.3000	8.4300	+0.238%	15,927	-96.797%
2022-10-05	8.4000	8.6400	8.3400	8.4100	-2.209%	44,425	-96.790%
2022-10-04	8.6100	9.0000	8.5500	8.6000	+0.233%	58,096	-96.860%
2022-10-03	8.6500	8.8100	8.3500	8.5800	+2.143%	48,991	-96.853%
2022-09-30	8.4500	8.9200	8.3200	8.4000	-2.212%	66,062	-96.786%
2022-09-29	8.9000	8.9000	8.2200	8.5900	-4.556%	89,609	-96.857%
2022-09-28	9.0100	9.2800	8.9000	9.0000	-0.662%	31,890	-97.000%
2022-09-27	8.9300	9.5000	8.9300	9.0600	+1.456%	61,229	-97.020%
2022-09-26	8.8500	9.2300	8.7500	8.9300	+0.676%	28,459	-96.976%

.dark-mode .r5x55h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5x55h{ color: #333333; background-color: white; border: 2px solid #333333; }ANRGANAERGIA INCstock TSE

ANRG
ANAERGIA INC
stock TSE