Skip to main content

Cn Energy Group Inc (NQ: CNEY )

0.5254 +0.0353 (+7.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4900 0.5450 0.4802 0.5254 134,110 +0.04(+7.20%)
Jul 11, 2024 0.5280 0.5280 0.4624 0.4901 148,073 -0.02(-4.83%)
Jul 10, 2024 0.4400 0.5897 0.4446 0.5150 572,151 +0.07(+15.70%)
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.