Dark

ANRGF
ANAERGIA INC
stock OTC

EOD

Jul 15, 2025

0.9985USD+1.888%(+0.0185)1,725

Pre-market

0.00USD-100.000%(-0.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	0.998500	0.998500	0.998500	0.998500	+1.888%	1,725	0.000%
2025-07-14	0.980000	0.980000	0.980000	0.980000	+2.083%	2,300	+1.888%
2025-07-11	0.960000	0.960000	0.960000	0.960000	+1.053%	200	+4.010%
2025-07-09	0.952000	0.952000	0.950000	0.950000	0.000%	22,125	+5.105%
2025-07-08	0.950000	0.950000	0.950000	0.950000	-3.178%	2,300	+5.105%
2025-06-30	0.981180	0.981180	0.981180	0.981180	-1.882%	2,000	+1.765%
2025-06-25	1.000000	1.000000	1.000000	1.000000	-0.941%	100	-0.150%
2025-06-24	1.009500	1.009500	1.009500	1.009500	-1.990%	100	-1.090%
2025-06-23	0.909100	1.100000	0.909100	1.030000	0.000%	4,900	-3.058%
2025-06-20	1.030000	1.030000	1.023500	1.030000	-0.962%	4,800	-3.058%
2025-06-18	1.072600	1.072600	1.040000	1.040000	-0.952%	1,492	-3.990%
2025-06-17	1.050000	1.050000	1.050000	1.050000	+0.010%	5,111	-4.905%
2025-06-16	1.000000	1.049900	1.000000	1.049900	+3.950%	5,908	-4.896%
2025-06-13	1.030000	1.030000	1.010000	1.010000	-1.942%	4,506	-1.139%
2025-06-12	1.020000	1.030000	1.020000	1.030000	+0.980%	13,610	-3.058%
2025-06-11	1.020000	1.020000	1.020000	1.020000	-2.857%	500	-2.108%
2025-06-09	1.050000	1.050000	1.050000	1.050000	+5.000%	398	-4.905%
2025-06-06	0.970000	1.000000	0.970000	1.000000	+11.111%	5,501	-0.150%
2025-06-05	0.900000	0.900000	0.900000	0.900000	-11.756%	5,555	+10.944%
2025-05-27	0.984600	1.019900	0.984600	1.019900	+12.077%	2,000	-2.098%
2025-05-23	0.957900	0.957900	0.910000	0.910000	-2.151%	9,700	+9.725%
2025-05-22	0.922900	0.930000	0.922900	0.930000	+2.922%	2,391	+7.366%
2025-05-21	0.900000	0.903600	0.900000	0.903600	+3.862%	5,635	+10.502%
2025-05-20	0.870000	0.870000	0.870000	0.870000	+27.613%	19,894	+14.770%
2025-05-19	0.681750	0.681750	0.681750	0.681750	-19.794%	199	+46.461%
2025-05-16	0.858000	0.860000	0.840000	0.850000	+6.250%	107,600	+17.471%
2025-05-15	0.800000	0.800000	0.800000	0.800000	-5.771%	1,000	+24.813%
2025-05-05	0.825900	0.850000	0.825900	0.849000	+0.688%	8,175	+17.609%
2025-05-01	0.805100	0.845600	0.805100	0.843200	+25.851%	11,400	+18.418%
2025-04-17	0.670000	0.670000	0.670000	0.670000	-0.755%	2,000	+49.030%
2025-04-15	0.690000	0.690000	0.675100	0.675100	+4.472%	1,000	+47.904%
2025-04-09	0.646200	0.646200	0.646200	0.646200	-4.985%	100	+54.519%
2025-04-04	0.573300	0.690000	0.573300	0.680100	+9.694%	5,393	+46.817%
2025-04-03	0.620000	0.620000	0.620000	0.620000	-4.835%	1,075	+61.048%
2025-04-01	0.686040	0.690000	0.630000	0.651500	+10.424%	15,149	+53.262%
2025-03-31	0.590000	0.590000	0.590000	0.590000	-13.850%	3,000	+69.237%
2025-03-25	0.670000	0.684850	0.670000	0.684850	-2.164%	8,500	+45.798%
2025-03-24	0.700000	0.700000	0.697300	0.700000	0.000%	2,857	+42.643%
2025-03-21	0.700000	0.700000	0.700000	0.700000	-2.778%	600	+42.643%
2025-03-20	0.720000	0.720000	0.720000	0.720000	-2.597%	16,000	+38.681%
2025-03-18	0.739200	0.739200	0.739200	0.739200	+4.113%	1,400	+35.078%
2025-03-17	0.670000	0.710000	0.670000	0.710000	+2.854%	14,000	+40.634%
2025-03-12	0.690000	0.690300	0.690000	0.690300	+2.892%	1,000	+44.647%
2025-03-11	0.660000	0.670900	0.660000	0.670900	+3.215%	3,000	+48.830%
2025-03-10	0.650000	0.650000	0.650000	0.650000	-9.446%	2,500	+53.615%
2025-03-07	0.717800	0.717800	0.717800	0.717800	-6.803%	200	+39.106%
2025-03-06	0.670000	0.770200	0.670000	0.770200	+20.479%	3,000	+29.642%
2025-03-05	0.630000	0.639280	0.630000	0.639280	+3.110%	1,900	+56.191%
2025-03-04	0.629400	0.633600	0.571900	0.620000	-10.145%	217,405	+61.048%
2025-03-03	0.690000	0.690000	0.690000	0.690000	0.000%	2,000	+44.710%
2025-02-28	0.690000	0.690000	0.690000	0.690000	-2.817%	10,600	+44.710%
2025-02-26	0.710000	0.710000	0.710000	0.710000	-4.685%	2,800	+40.634%
2025-02-24	0.760000	0.760000	0.744900	0.744900	+3.458%	5,500	+34.045%
2025-02-19	0.720000	0.720000	0.720000	0.720000	-15.294%	2,000	+38.681%
2025-02-11	0.850000	0.850000	0.850000	0.850000	0.000%	3,878	+17.471%
2025-02-10	0.800000	0.850000	0.800000	0.850000	+16.438%	2,150	+17.471%
2025-01-30	0.730000	0.730000	0.730000	0.730000	+1.389%	80,750	+36.781%
2025-01-28	0.720000	0.720000	0.720000	0.720000	-4.230%	391	+38.681%
2025-01-27	0.710000	0.758800	0.710000	0.751800	+5.887%	7,800	+32.815%
2025-01-24	0.710000	0.710000	0.710000	0.710000	-5.333%	307	+40.634%
2025-01-23	0.760000	0.760000	0.750000	0.750000	-1.316%	18,000	+33.133%
2025-01-22	0.760000	0.760000	0.760000	0.760000	-10.588%	3,700	+31.382%
2025-01-21	0.850000	0.850000	0.850000	0.850000	+11.842%	3,000	+17.471%
2025-01-15	1.090000	1.090000	0.760000	0.760000	+4.252%	121,570	+31.382%
2025-01-10	0.760000	0.760000	0.729000	0.729000	+9.591%	32,422	+36.968%
2025-01-08	0.658200	0.665200	0.658200	0.665200	-2.176%	5,000	+50.105%
2025-01-07	0.510000	0.680000	0.510000	0.680000	+2.983%	10,122	+46.838%
2025-01-03	0.660300	0.660300	0.660300	0.660300	+3.172%	1,000	+51.219%
2024-12-31	0.616500	0.640000	0.616500	0.640000	+3.226%	840,715	+56.016%
2024-12-30	0.620000	0.620000	0.620000	0.620000	+3.333%	309	+61.048%
2024-12-27	0.600000	0.600000	0.600000	0.600000	-3.226%	77,794	+66.417%
2024-12-26	0.500000	0.650000	0.500000	0.620000	+11.411%	1,668	+61.048%
2024-12-23	0.556500	0.556500	0.556500	0.556500	-25.800%	600	+79.425%
2024-12-20	0.750000	0.750000	0.750000	0.750000	+31.579%	2,200	+33.133%
2024-12-19	0.554900	0.570000	0.550000	0.570000	+1.786%	22,800	+75.175%
2024-12-17	0.550000	0.560000	0.550000	0.560000	-6.667%	11,000	+78.304%
2024-12-16	0.595200	0.600000	0.595200	0.600000	-3.226%	4,005	+66.417%
2024-12-12	0.615000	0.620000	0.615000	0.620000	-1.587%	8,003	+61.048%
2024-12-11	0.625100	0.630000	0.625100	0.630000	+4.790%	77,500	+58.492%
2024-12-10	0.601200	0.601200	0.601200	0.601200	+9.309%	100	+66.084%
2024-12-06	0.550000	0.550000	0.550000	0.550000	-3.846%	6,060	+81.545%
2024-12-05	0.600000	0.600000	0.572000	0.572000	-15.259%	58,433	+74.563%
2024-12-02	0.675000	0.675000	0.675000	0.675000	0.000%	4,500	+47.926%
2024-11-25	0.675000	0.675000	0.675000	0.675000	+3.846%	6,200	+47.926%
2024-11-22	0.640000	0.650000	0.610000	0.650000	+1.563%	157,041	+53.615%
2024-11-21	0.640000	0.640000	0.640000	0.640000	-7.058%	6,111	+56.016%
2024-11-20	0.688600	0.688600	0.688600	0.688600	-2.768%	1,900	+45.004%
2024-11-15	0.708400	0.708400	0.708200	0.708200	-0.254%	290	+40.991%
2024-11-14	0.710000	0.710000	0.710000	0.710000	+1.429%	3,500	+40.634%
2024-11-13	0.700000	0.700000	0.700000	0.700000	-4.110%	4,700	+42.643%
2024-11-12	0.650000	0.730000	0.650000	0.730000	+1.389%	128,477	+36.781%
2024-11-08	0.740000	0.740000	0.720000	0.720000	-7.692%	12,159	+38.681%
2024-11-07	0.700000	0.780000	0.700000	0.780000	+9.859%	6,128	+28.013%
2024-11-06	0.710000	0.710000	0.710000	0.710000	+9.231%	25,800	+40.634%
2024-11-04	0.650000	0.650000	0.650000	0.650000	-18.750%	2,300	+53.615%
2024-11-01	0.800000	0.800000	0.800000	0.800000	+3.896%	2,370	+24.813%
2024-10-31	0.780000	0.780000	0.770000	0.770000	+54.000%	328,900	+29.675%
2024-10-21	0.500000	0.500000	0.500000	0.500000	-23.077%	500	+99.700%
2024-10-17	0.650000	0.650000	0.650000	0.650000	-13.333%	5,550	+53.615%
2024-10-14	0.850000	0.990000	0.500000	0.750000	+10.294%	22,350	+33.133%
2024-10-11	0.671800	0.680000	0.671800	0.680000	-24.444%	7,580	+46.838%
2024-10-10	0.800000	0.900000	0.657000	0.900000	+9.756%	11,005	+10.944%
2024-10-09	0.550000	0.820000	0.550000	0.820000	+54.717%	41,444	+21.768%
2024-10-08	0.530000	0.530000	0.530000	0.530000	+12.766%	4,510	+88.396%
2024-10-07	0.470000	0.470000	0.467600	0.470000	+10.588%	29,500	+112.447%
2024-10-04	0.425000	0.425000	0.425000	0.425000	+1.190%	1,000	+134.941%
2024-09-30	0.425000	0.425000	0.420000	0.420000	-0.943%	7,206	+137.738%
2024-09-27	0.450000	0.450000	0.424000	0.424000	-3.636%	6,300	+135.495%
2024-09-25	0.440000	0.440000	0.440000	0.440000	+0.710%	17,269	+126.932%
2024-09-24	0.430000	0.440000	0.430000	0.436900	+7,181.667%	183,000	+128.542%
2024-09-23	0.985000	0.985000	0.006000	0.006000	-98.605%	146,309	+16,541.667%
2024-09-13	0.445000	0.445000	0.422000	0.430000	-14.000%	28,940	+132.209%
2024-09-12	0.416900	0.500000	0.416900	0.500000	+11.111%	86,500	+99.700%
2024-09-11	0.420000	0.500000	0.410000	0.450000	+28.571%	115,353	+121.889%
2024-09-09	0.350000	0.350000	0.350000	0.350000	-5.405%	3,000	+185.286%
2024-09-06	0.370000	0.370000	0.370000	0.370000	-2.887%	501	+169.865%
2024-09-05	0.400000	0.400000	0.380000	0.381000	-3.334%	18,861	+162.073%
2024-08-21	0.400000	0.420000	0.394140	0.394140	-4.219%	20,220	+153.336%
2024-08-16	0.444200	0.444200	0.411500	0.411500	-8.556%	61,750	+142.649%
2024-08-15	0.450000	0.450000	0.450000	0.450000	+24.447%	10,000	+121.889%
2024-08-12	0.369200	0.369200	0.361600	0.361600	-11.177%	367	+176.134%
2024-08-08	0.407100	0.407100	0.407100	0.407100	-0.610%	244	+145.271%
2024-08-07	0.300500	0.409600	0.300500	0.409600	+18.416%	5,404	+143.774%
2024-08-06	0.450000	0.450000	0.345900	0.345900	+15.300%	2,000	+188.667%
2024-08-02	0.300000	0.300000	0.300000	0.300000	+4.203%	2,500	+232.833%
2024-08-01	0.259900	0.287900	0.259900	0.287900	+22.573%	17,000	+246.822%
2024-07-26	0.234880	0.234880	0.234880	0.234880	+4.391%	2,050	+325.111%
2024-07-24	0.230000	0.230000	0.225000	0.225000	+5.337%	7,091	+343.778%
2024-07-22	0.213600	0.213600	0.213600	0.213600	-7.130%	1,000	+367.463%
2024-07-19	0.230000	0.230000	0.230000	0.230000	+4.545%	11,810	+334.130%
2024-07-15	0.250000	0.250000	0.220000	0.220000	0.000%	5,806	+353.864%
2024-07-11	0.220000	0.235000	0.220000	0.220000	-10.204%	28,881	+353.864%
2024-07-10	0.178040	0.250000	0.178040	0.245000	+38.575%	19,760	+307.551%
2024-07-09	0.220100	0.220100	0.176800	0.176800	-11.600%	64,769	+464.762%
2024-07-08	0.220100	0.220100	0.200000	0.200000	0.000%	9,724	+399.250%
2024-07-02	0.200000	0.200000	0.200000	0.200000	0.000%	576	+399.250%
2024-07-01	0.190000	0.200000	0.190000	0.200000	+400.000%	18,900	+399.250%
2024-06-20	0.040000	0.040000	0.040000	0.040000	-60.396%	3,400	+2,396.250%
2024-06-12	0.030000	0.190000	0.030000	0.101000	+741.667%	10,100	+888.614%
2024-05-29	0.012000	0.012000	0.012000	0.012000	0.000%	2,500	+8,220.833%
2024-05-22	0.012000	0.012000	0.012000	0.012000	-94.000%	3,200	+8,220.833%
2024-05-08	0.180000	0.200000	0.150000	0.200000	0.000%	35,895	+399.250%
2024-05-07	0.200000	0.200000	0.200000	0.200000	+5.263%	7,180	+399.250%
2024-05-06	0.190000	0.190000	0.190000	0.190000	+11.765%	250	+425.526%
2024-05-03	0.170000	0.170000	0.170000	0.170000	0.000%	5,000	+487.353%
2024-05-02	0.170000	0.170000	0.170000	0.170000	+1,445.455%	881	+487.353%
2024-04-24	0.011000	0.011000	0.011000	0.011000	-95.000%	100	+8,977.273%
2024-04-17	0.220000	0.220000	0.220000	0.220000	+4.737%	2,750	+353.864%
2024-04-08	0.210050	0.210050	0.210050	0.210050	+13.173%	4,000	+375.363%
2024-03-21	0.185600	0.185600	0.185600	0.185600	-0.215%	3,000	+437.985%
2024-03-20	0.186000	0.186000	0.186000	0.186000	-4.124%	880	+436.828%
2024-03-19	0.194000	0.194000	0.194000	0.194000	+2.375%	3,000	+414.691%
2024-03-13	0.200000	0.200000	0.189500	0.189500	-5.250%	74,339	+426.913%
2024-03-12	0.211500	0.211500	0.198800	0.200000	-5.437%	15,783	+399.250%
2024-03-07	0.211500	0.211500	0.211500	0.211500	+9.021%	2,300	+372.104%
2024-02-29	0.201400	0.201400	0.194000	0.194000	-7.469%	10,000	+414.691%
2024-02-27	0.209660	0.209660	0.209660	0.209660	-11.629%	350	+376.247%
2024-02-23	0.239300	0.239300	0.237250	0.237250	+10.349%	4,500	+320.864%
2024-02-16	0.211120	0.215000	0.208000	0.215000	+4.878%	12,300	+364.419%
2024-02-13	0.214500	0.214500	0.205000	0.205000	-10.088%	64,900	+387.073%
2024-02-12	0.228000	0.228000	0.228000	0.228000	+0.573%	30,000	+337.939%
2024-02-09	0.226700	0.226700	0.226700	0.226700	+9.306%	1,000	+340.450%
2024-02-06	0.207400	0.207400	0.207400	0.207400	-6.787%	5,000	+381.437%
2024-02-05	0.222500	0.222500	0.222500	0.222500	+1.136%	34,000	+348.764%
2024-02-02	0.195000	0.220000	0.195000	0.220000	+36.004%	19,142	+353.864%
2024-01-24	0.161760	0.161760	0.161760	0.161760	-0.455%	11,180	+517.273%
2024-01-23	0.162500	0.162500	0.162500	0.162500	-4.412%	5,000	+514.462%
2024-01-22	0.163000	0.170000	0.163000	0.170000	+0.592%	12,000	+487.353%
2024-01-19	0.169000	0.169000	0.169000	0.169000	-6.111%	1,520	+490.828%
2024-01-12	0.169000	0.180000	0.169000	0.180000	+3.022%	700	+454.722%
2024-01-09	0.174720	0.174720	0.174720	0.174720	-2.933%	360	+471.486%
2024-01-05	0.180000	0.180000	0.180000	0.180000	-1.077%	5,044	+454.722%
2024-01-02	0.191300	0.191300	0.181960	0.181960	-3.725%	3,600	+448.747%
2023-12-29	0.186500	0.189000	0.186500	0.189000	+3.960%	19,400	+428.307%
2023-12-28	0.190800	0.200000	0.181800	0.181800	-0.547%	48,635	+449.230%
2023-12-27	0.182800	0.182800	0.182800	0.182800	-8.577%	40,000	+446.225%
2023-12-26	0.210000	0.210000	0.199950	0.199950	+5.193%	14,300	+399.375%
2023-12-22	0.190080	0.190080	0.190080	0.190080	-2.862%	10,500	+425.305%
2023-12-21	0.202600	0.202600	0.195680	0.195680	-8.561%	1,650	+410.272%
2023-12-19	0.200680	0.214000	0.200680	0.214000	+9.295%	800	+366.589%
2023-12-18	0.180000	0.228100	0.180000	0.195800	+10.998%	46,955	+409.959%
2023-12-15	0.176400	0.176400	0.176400	0.176400	+3.098%	14,020	+466.043%
2023-12-14	0.171100	0.174050	0.171100	0.171100	+0.352%	2,360	+483.577%
2023-12-13	0.168000	0.170500	0.168000	0.170500	+2.661%	9,350	+485.630%
2023-12-12	0.180200	0.180200	0.166080	0.166080	-10.188%	17,700	+501.216%
2023-12-11	0.184920	0.184920	0.184920	0.184920	-6.681%	10,000	+439.963%
2023-12-07	0.198160	0.198160	0.198160	0.198160	+4.295%	1,000	+403.886%
2023-12-01	0.196050	0.196050	0.190000	0.190000	-0.731%	12,000	+425.526%
2023-11-28	0.191400	0.191400	0.191400	0.191400	-4.300%	5,750	+421.682%
2023-11-27	0.191300	0.200000	0.191300	0.200000	+2.564%	5,850	+399.250%
2023-11-22	0.195000	0.195000	0.195000	0.195000	-2.354%	3,200	+412.051%
2023-11-16	0.200000	0.200000	0.192500	0.199700	-4.905%	5,900	+400.000%
2023-11-14	0.214880	0.214880	0.210000	0.210000	+9.775%	25,685	+375.476%
2023-11-10	0.198600	0.198600	0.190000	0.191300	-14.626%	9,000	+421.955%
2023-11-08	0.224073	0.224073	0.224073	0.224073	+4.366%	2,500	+345.614%
2023-11-07	0.220000	0.220000	0.214700	0.214700	-2.675%	4,000	+365.068%
2023-11-01	0.220600	0.220600	0.220600	0.220600	+4.008%	13,800	+352.629%
2023-10-31	0.217716	0.234500	0.212100	0.212100	-4.365%	3,000	+370.769%
2023-10-30	0.216800	0.221781	0.216800	0.221781	-10.210%	2,500	+350.219%
2023-10-26	0.220000	0.247000	0.220000	0.247000	+9.632%	3,700	+304.251%
2023-10-25	0.228000	0.228000	0.225300	0.225300	-8.637%	2,000	+343.187%
2023-10-16	0.246600	0.246600	0.246600	0.246600	-1.360%	337	+304.907%
2023-10-09	0.250000	0.250000	0.250000	0.250000	+8.507%	500	+299.400%
2023-10-06	0.240000	0.240000	0.230400	0.230400	+1.462%	22,500	+333.377%
2023-10-04	0.227080	0.227080	0.227080	0.227080	-0.925%	3,630	+339.713%
2023-10-03	0.229200	0.229200	0.229200	0.229200	+2.121%	38,500	+335.646%
2023-09-25	0.224440	0.224440	0.224440	0.224440	-0.580%	350	+344.885%
2023-09-22	0.237280	0.237280	0.225750	0.225750	-8.306%	4,900	+342.303%
2023-09-21	0.273600	0.273600	0.246200	0.246200	-13.394%	2,500	+305.565%
2023-09-20	0.282560	0.284275	0.282560	0.284275	-5.273%	3,500	+251.244%
2023-09-19	0.300100	0.300100	0.300100	0.300100	-0.629%	13,000	+232.722%
2023-09-15	0.305200	0.305200	0.300000	0.302000	-0.658%	21,200	+230.629%
2023-09-12	0.321500	0.321500	0.304000	0.304000	-10.324%	3,950	+228.454%
2023-09-11	0.301000	0.339000	0.301000	0.339000	+13.000%	5,175	+194.543%
2023-09-08	0.300000	0.300000	0.300000	0.300000	-0.990%	3,000	+232.833%
2023-09-05	0.303000	0.303000	0.303000	0.303000	+4.844%	650	+229.538%
2023-09-01	0.287700	0.289000	0.287700	0.289000	+0.522%	2,700	+245.502%
2023-08-31	0.287500	0.287500	0.287500	0.287500	+6.128%	1,000	+247.304%
2023-08-30	0.287200	0.287200	0.270900	0.270900	-6.586%	1,250	+268.586%
2023-08-29	0.260000	0.294900	0.260000	0.290000	+15.787%	26,840	+244.310%
2023-08-28	0.249000	0.250460	0.245300	0.250460	+10.725%	20,564	+298.666%
2023-08-25	0.240000	0.240000	0.224000	0.226200	+4.072%	32,050	+341.424%
2023-08-24	0.254900	0.262000	0.217350	0.217350	-22.236%	14,957	+359.397%
2023-08-23	0.279500	0.279500	0.279500	0.279500	-3.621%	14,000	+257.245%
2023-08-22	0.290000	0.290000	0.290000	0.290000	-1.801%	677	+244.310%
2023-08-21	0.295320	0.295320	0.295320	0.295320	+8.574%	6,500	+238.108%
2023-08-17	0.313700	0.320000	0.272000	0.272000	-3.649%	91,365	+267.096%
2023-08-16	0.373400	0.373400	0.282300	0.282300	-29.898%	14,100	+253.702%
2023-08-15	0.551800	0.551800	0.360300	0.402700	-56.228%	31,364	+147.951%
2023-08-14	0.904415	0.920000	0.904415	0.920000	+29.395%	1,500	+8.533%
2023-08-10	0.711000	0.732500	0.711000	0.711000	-13.504%	3,800	+40.436%
2023-08-08	0.790000	0.822000	0.790000	0.822000	+4.051%	8,844	+21.472%
2023-08-04	0.870000	0.870000	0.790000	0.790000	-14.280%	74,685	+26.392%
2023-08-03	0.963723	0.963723	0.921600	0.921600	-6.151%	4,500	+8.344%
2023-08-02	1.010000	1.010000	0.982000	0.982000	-2.772%	1,693	+1.680%
2023-08-01	1.062000	1.062000	1.010000	1.010000	-7.339%	3,600	-1.139%
2023-07-31	1.060500	1.090000	1.050000	1.090000	+4.808%	1,400	-8.394%
2023-07-28	1.040000	1.040000	1.040000	1.040000	-10.345%	995	-3.990%
2023-07-27	1.150000	1.180000	1.150000	1.160000	+5.455%	13,900	-13.922%
2023-07-24	1.190000	1.190000	1.100000	1.100000	-5.172%	700	-9.227%
2023-07-21	1.200000	1.200000	1.160000	1.160000	-3.333%	810	-13.922%
2023-07-20	1.302000	1.302000	1.200000	1.200000	-6.250%	700	-16.792%
2023-07-19	1.360000	1.360000	1.258000	1.280000	-4.335%	7,839	-21.992%
2023-07-18	1.310000	1.350000	1.310000	1.338000	+13.390%	7,000	-25.374%
2023-07-17	1.180000	1.180000	1.180000	1.180000	-6.349%	950	-15.381%
2023-07-13	1.260000	1.260000	1.260000	1.260000	+4.132%	15,800	-20.754%
2023-07-12	1.180000	1.220000	1.180000	1.210000	+1.681%	4,410	-17.479%
2023-07-11	1.190000	1.190000	1.190000	1.190000	+8.182%	300	-16.092%
2023-07-10	1.260000	1.260000	1.100000	1.100000	-8.333%	6,280	-9.227%
2023-07-07	1.020000	1.230000	1.020000	1.200000	+20.000%	8,400	-16.792%
2023-07-06	0.961400	1.020000	0.960000	1.000000	+4.275%	3,268	-0.150%
2023-06-29	0.960000	0.960000	0.949000	0.959000	+2.908%	1,107	+4.119%
2023-06-27	0.874000	0.931900	0.874000	0.931900	+8.360%	1,114	+7.147%
2023-06-26	0.855000	0.860000	0.855000	0.860000	-6.491%	3,711	+16.105%
2023-06-23	0.904800	0.922900	0.904800	0.919700	-1.426%	28,288	+8.568%
2023-06-22	0.900000	0.950000	0.900000	0.933000	+6.965%	12,100	+7.020%
2023-06-20	1.250000	1.250000	0.872250	0.872250	-34.663%	41,220	+14.474%
2023-06-16	1.420000	1.494000	1.335000	1.335000	+0.323%	21,405	-25.206%
2023-06-15	1.230000	1.360000	1.230000	1.330700	+33.070%	30,559	-24.964%
2023-06-14	0.841500	1.075000	0.841500	1.000000	+25.000%	49,490	-0.150%
2023-06-13	0.825500	0.825500	0.798600	0.800000	-1.125%	23,273	+24.813%
2023-06-12	0.809100	0.809100	0.809100	0.809100	+0.347%	5,700	+23.409%
2023-06-09	0.806300	0.806300	0.806300	0.806300	+0.787%	4,394	+23.837%
2023-06-08	0.797900	0.800000	0.797900	0.800000	-1.804%	12,400	+24.813%
2023-06-07	0.814700	0.814700	0.814700	0.814700	+7.693%	10,125	+22.560%
2023-06-06	0.770400	0.831900	0.756500	0.756500	-1.753%	12,775	+31.989%
2023-06-05	0.610000	0.783900	0.610000	0.770000	+30.508%	65,653	+29.675%
2023-06-02	0.580000	0.590000	0.560000	0.590000	+1.724%	3,600	+69.237%
2023-06-01	0.567700	0.580000	0.567700	0.580000	-4.085%	11,754	+72.155%
2023-05-31	0.604700	0.604700	0.604700	0.604700	+2.318%	1,700	+65.123%
2023-05-30	0.591000	0.591000	0.591000	0.591000	+1.897%	4,861	+68.951%
2023-05-26	0.585100	0.600000	0.561000	0.580000	-3.333%	7,751	+72.155%
2023-05-25	0.621500	0.621500	0.600000	0.600000	0.000%	5,300	+66.417%
2023-05-24	0.598290	0.600000	0.598290	0.600000	+0.418%	5,200	+66.417%
2023-05-23	0.630000	0.630000	0.590000	0.597500	-3.629%	12,500	+67.113%
2023-05-22	0.697900	0.698000	0.620000	0.620000	+0.324%	15,140	+61.048%
2023-05-19	0.593500	0.618000	0.593500	0.618000	+5.218%	5,385	+61.570%
2023-05-18	0.675900	0.675900	0.585000	0.587350	-5.190%	21,572	+70.001%
2023-05-17	0.546800	0.619500	0.546800	0.619500	+15.990%	26,690	+61.178%
2023-05-16	0.520700	0.534100	0.501800	0.534100	-2.891%	3,034	+86.950%
2023-05-15	0.622900	0.622900	0.550000	0.550000	-1.786%	10,600	+81.545%
2023-05-12	0.764950	0.787800	0.542040	0.560000	-31.624%	213,050	+78.304%
2023-05-11	0.802000	0.819000	0.802000	0.819000	-1.881%	351	+21.917%
2023-05-10	0.878800	0.878800	0.830900	0.834700	-9.957%	5,665	+19.624%
2023-05-09	0.923100	0.927000	0.923100	0.927000	+1.868%	40,000	+7.713%
2023-05-08	0.904000	0.910000	0.856060	0.910000	+8.333%	25,691	+9.725%
2023-05-05	0.848000	0.862600	0.790000	0.840000	+5.954%	65,051	+18.869%
2023-05-04	0.797100	0.798000	0.792800	0.792800	-3.675%	1,344	+25.946%
2023-05-03	0.830000	0.830000	0.823050	0.823050	-0.598%	6,969	+21.317%
2023-05-02	0.857600	0.857600	0.815000	0.828000	-2.180%	6,720	+20.592%
2023-05-01	0.880000	0.880000	0.846450	0.846450	-3.681%	31,485	+17.963%
2023-04-28	0.930000	0.930000	0.866412	0.878800	-1.014%	50,100	+13.621%
2023-04-27	0.879400	0.887800	0.877600	0.887800	-11.220%	31,100	+12.469%
2023-04-26	1.000000	1.020000	1.000000	1.000000	+0.251%	3,850	-0.150%
2023-04-25	0.997500	0.997500	0.997500	0.997500	-6.776%	1,050	+0.100%
2023-04-24	1.085000	1.100000	1.030000	1.070000	-2.727%	48,900	-6.682%
2023-04-21	1.070000	1.100000	1.070000	1.100000	-1.786%	500	-9.227%
2023-04-20	1.105000	1.128000	1.060000	1.120000	-2.609%	6,210	-10.848%
2023-04-19	1.147000	1.150000	1.147000	1.150000	+1.770%	400	-13.174%
2023-04-18	1.309900	1.309900	1.120000	1.130000	-11.024%	40,050	-11.637%
2023-04-14	1.260000	1.270000	1.260000	1.270000	-4.511%	3,450	-21.378%
2023-04-13	1.320000	1.330000	1.300000	1.330000	+1.527%	86,050	-24.925%
2023-04-12	1.350000	1.350000	1.310000	1.310000	-2.523%	10,080	-23.779%
2023-04-11	1.400000	1.400000	1.343800	1.343900	-3.869%	22,700	-25.701%
2023-04-10	1.220000	1.397990	1.220000	1.397990	+3.555%	66,100	-28.576%
2023-04-06	1.310000	1.350000	1.260000	1.350000	+0.052%	164,956	-26.037%
2023-04-05	1.349300	1.349300	1.349300	1.349300	-0.052%	100	-25.999%
2023-04-04	1.350000	1.350000	1.350000	1.350000	-5.594%	3,800	-26.037%
2023-04-03	1.510000	1.510000	1.430000	1.430000	-8.322%	11,275	-30.175%
2023-03-31	1.546000	1.580000	1.435000	1.559800	-26.425%	64,050	-35.985%
2023-03-30	2.120000	2.120000	2.120000	2.120000	-6.608%	173	-52.901%
2023-03-29	2.270000	2.270000	2.270000	2.270000	+3.653%	100	-56.013%
2023-03-27	2.250000	2.250000	2.190000	2.190000	-3.067%	1,700	-54.406%
2023-03-24	2.190000	2.259300	2.161120	2.259300	-3.449%	11,654	-55.805%
2023-03-22	2.410000	2.420000	2.340000	2.340000	-2.500%	2,985	-57.329%
2023-03-20	2.400000	2.400000	2.400000	2.400000	-9.263%	500	-58.396%
2023-03-15	2.645000	2.645000	2.645000	2.645000	-5.197%	100	-62.250%
2023-03-14	2.840000	2.840000	2.790000	2.790000	+0.360%	200	-64.211%
2023-03-09	2.900000	2.900000	2.780000	2.780000	-6.711%	200	-64.083%
2023-03-08	2.970000	2.980000	2.970000	2.980000	-3.247%	200	-66.493%
2023-03-07	3.080000	3.080000	3.080000	3.080000	-5.954%	130	-67.581%
2023-03-06	3.233000	3.275000	3.233000	3.275000	-0.152%	2,510	-69.511%
2023-03-03	3.030000	3.280000	3.030000	3.280000	+9.695%	300	-69.558%
2023-03-02	3.020000	3.020000	2.988139	2.990100	-8.560%	4,408	-66.606%
2023-03-01	3.270000	3.270000	3.270000	3.270000	+2.620%	145	-69.465%
2023-02-28	3.186500	3.186500	3.186500	3.186500	-6.488%	100	-68.665%
2023-02-27	3.350000	3.407600	3.350000	3.407600	+9.923%	250	-70.698%
2023-02-24	3.110000	3.110000	3.100000	3.100000	+2.310%	2,100	-67.790%
2023-02-23	3.050000	3.050000	3.030000	3.030000	-5.016%	14,525	-67.046%
2023-02-22	3.190000	3.190000	3.190000	3.190000	-6.176%	100	-68.699%
2023-02-21	3.400000	3.400000	3.400000	3.400000	0.000%	942	-70.632%
2023-02-17	3.550000	3.550000	3.400000	3.400000	+0.295%	16,200	-70.632%
2023-02-16	3.390000	3.390000	3.390000	3.390000	+0.593%	1,000	-70.546%
2023-02-15	3.370000	3.370000	3.370000	3.370000	+0.597%	150	-70.371%
2023-02-14	3.350000	3.350000	3.350000	3.350000	-13.437%	250	-70.194%
2023-02-13	3.870000	3.870000	3.870000	3.870000	-3.250%	160	-74.199%
2023-02-10	4.154000	4.154000	3.950000	4.000000	-7.669%	600	-75.038%
2023-02-08	4.340000	4.340000	4.300000	4.332228	+2.315%	3,100	-76.952%
2023-02-07	4.256500	4.256500	4.200000	4.234200	+0.392%	2,500	-76.418%
2023-02-06	4.207400	4.217677	4.207100	4.217677	-3.925%	9,075	-76.326%
2023-02-02	4.535000	4.600000	4.390000	4.390000	-1.237%	15,600	-77.255%
2023-01-27	4.445000	4.445000	4.445000	4.445000	+1.281%	100	-77.537%
2023-01-25	4.370000	4.388800	4.300000	4.388800	+0.661%	14,500	-77.249%
2023-01-24	4.333719	4.410000	4.333719	4.360000	-0.794%	15,950	-77.099%
2023-01-23	4.365000	4.394900	4.365000	4.394900	+10.247%	4,225	-77.280%
2023-01-20	3.986400	3.986400	3.986400	3.986400	-1.514%	9,000	-74.952%
2023-01-18	4.010100	4.050000	4.010100	4.047700	+1.446%	5,625	-75.332%
2023-01-17	3.838100	3.990000	3.800000	3.990000	+3.636%	17,200	-74.975%
2023-01-13	3.850000	3.850000	3.850000	3.850000	-4.703%	5,000	-74.065%
2023-01-12	4.098452	4.115000	3.956200	4.040000	+1.088%	8,225	-75.285%
2023-01-10	4.030000	4.030000	3.996500	3.996500	+3.271%	12,500	-75.016%
2023-01-09	3.688900	3.869900	3.600000	3.869900	+7.590%	7,442	-74.198%
2023-01-06	3.575400	3.630000	3.575096	3.596908	+9.562%	17,500	-72.240%
2023-01-04	3.320200	3.360000	3.283000	3.283000	+18.115%	11,800	-69.586%
2022-12-22	2.800000	2.800000	2.779500	2.779500	-6.728%	3,350	-64.076%
2022-12-21	2.953000	2.980000	2.953000	2.980000	+6.619%	235	-66.493%
2022-12-20	2.900000	2.900000	2.795000	2.795000	-0.179%	3,000	-64.275%
2022-12-19	2.800000	2.800000	2.800000	2.800000	-6.040%	6,950	-64.339%
2022-12-15	2.980000	3.030000	2.980000	2.980000	-10.369%	13,000	-66.493%
2022-12-13	3.300000	3.350000	3.300000	3.324726	+6.904%	4,276	-69.967%
2022-12-09	3.170000	3.170000	3.060800	3.110000	-4.635%	13,927	-67.894%
2022-12-08	3.280000	3.280000	3.261140	3.261140	-0.575%	6,700	-69.382%
2022-12-01	3.280000	3.280000	3.280000	3.280000	+3.797%	300	-69.558%
2022-11-30	3.161990	3.161990	3.112000	3.160000	-6.467%	5,525	-68.402%
2022-11-29	3.378500	3.378500	3.378500	3.378500	-0.272%	3,000	-70.445%
2022-11-28	3.420000	3.420000	3.387700	3.387700	-2.372%	10,500	-70.526%
2022-11-25	3.580000	3.580000	3.470000	3.470000	+7.764%	33,900	-71.225%
2022-11-23	3.170000	3.320000	3.170000	3.220000	0.000%	2,100	-68.991%
2022-11-22	3.390000	3.390000	3.208500	3.220000	-8.899%	38,600	-68.991%
2022-11-21	3.640000	3.644900	3.490000	3.534531	-3.953%	18,700	-71.750%

.dark-mode .VW7jCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW7jCZ{ color: #333333; background-color: white; border: 2px solid #333333; }ANRGFANAERGIA INCstock OTC

ANRGF
ANAERGIA INC
stock OTC