Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cn Energy Group Inc (NQ: CNEY )

0.7200 -0.0616 (-7.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.330 1.570 1.330 1.400 35,654 +0.06(+4.48%)
Jan 30, 2024 1.410 1.410 1.330 1.340 30,642 -0.08(-5.63%)
Jan 29, 2024 1.370 1.505 1.360 1.420 53,519 +0.02(+1.43%)
Jan 26, 2024 1.430 1.472 1.331 1.400 38,448 -0.05(-3.45%)
Jan 25, 2024 1.500 1.500 1.440 1.450 32,823 -0.05(-3.33%)
Jan 24, 2024 1.630 1.680 1.470 1.500 162,499 -0.10(-6.25%)
Jan 23, 2024 1.790 1.980 1.586 1.600 251,219 -0.23(-12.57%)
Jan 22, 2024 1.600 1.890 1.580 1.830 165,557 +0.23(+14.38%)
Jan 19, 2024 1.470 1.600 1.250 1.600 327,682 +1.55(+2982.85%)
Jan 18, 2024 0.0590 0.0592 0.0503 0.0519 5,120,797 -0.00(-5.64%)
Jan 17, 2024 0.0680 0.0680 0.0522 0.0550 6,731,550 +0.00(+5.77%)
Jan 16, 2024 0.0548 0.0549 0.0519 0.0520 2,305,625 -0.00(-4.76%)
Jan 12, 2024 0.0535 0.0573 0.0502 0.0546 2,099,711 +0.00(+7.91%)
Jan 11, 2024 0.0530 0.0549 0.0500 0.0506 1,321,001 -0.00(-4.53%)
Jan 10, 2024 0.0521 0.0530 0.0471 0.0530 2,058,328 +0.00(+2.12%)
Jan 09, 2024 0.0600 0.0600 0.0470 0.0519 3,539,281 -0.00(-7.32%)
Jan 08, 2024 0.0551 0.0590 0.0537 0.0560 3,757,483 -0.00(-1.75%)
Jan 05, 2024 0.0600 0.0620 0.0558 0.0570 4,250,815 -0.00(-5.94%)
Jan 04, 2024 0.0600 0.0630 0.0560 0.0606 2,379,761 -0.00(-0.82%)
Jan 03, 2024 0.0582 0.0648 0.0560 0.0611 2,515,002 +0.00(+1.66%)
Jan 02, 2024 0.0623 0.0625 0.0560 0.0601 3,523,605 -0.01(-10.16%)
Dec 29, 2023 0.0675 0.0750 0.0610 0.0669 22,909,052 +0.01(+11.31%)
Dec 28, 2023 0.0653 0.0734 0.0520 0.0601 58,770,648 +0.01(+21.17%)
Dec 27, 2023 0.0656 0.0656 0.0475 0.0496 3,983,966 -0.01(-19.61%)
Dec 26, 2023 0.0656 0.0656 0.0611 0.0617 657,122 -0.00(-2.06%)
Dec 22, 2023 0.0630 0.0670 0.0582 0.0630 2,688,738 -0.00(-2.17%)
Dec 21, 2023 0.0670 0.0698 0.0615 0.0644 2,882,250 -0.00(-7.07%)
Dec 20, 2023 0.0868 0.0868 0.0612 0.0693 7,248,061 -0.02(-19.51%)
Dec 19, 2023 0.0872 0.0913 0.0825 0.0861 1,216,303 -0.00(-3.37%)
Dec 18, 2023 0.0903 0.0970 0.0888 0.0891 1,054,668 -0.00(-1.00%)
Dec 15, 2023 0.1085 0.1085 0.0854 0.0900 797,036 -0.01(-10.18%)
Dec 14, 2023 0.1000 0.1097 0.0953 0.1002 611,055 -0.00(-2.62%)
Dec 13, 2023 0.0951 0.1050 0.0897 0.1029 1,645,202 +0.00(+5.00%)
Dec 12, 2023 0.0930 0.0980 0.0791 0.0980 2,214,599 +0.01(+10.36%)
Dec 11, 2023 0.0910 0.0929 0.0827 0.0888 701,098 -0.00(-4.10%)
Dec 08, 2023 0.0962 0.0995 0.0902 0.0926 293,452 -0.01(-5.12%)
Dec 07, 2023 0.1000 0.1000 0.0950 0.0976 442,709 +0.00(+0.00%)
Dec 06, 2023 0.0977 0.1000 0.0902 0.0976 599,929 +0.00(+0.62%)
Dec 05, 2023 0.0970 0.1000 0.0965 0.0970 753,385 -0.00(-0.51%)
Dec 04, 2023 0.0982 0.1019 0.0955 0.0975 1,736,808 -0.00(-3.75%)
Dec 01, 2023 0.1028 0.1054 0.0970 0.1013 1,463,106 -0.01(-7.66%)
Nov 30, 2023 0.1067 0.1121 0.1029 0.1097 401,458 +0.00(+1.11%)
Nov 29, 2023 0.1199 0.1200 0.1067 0.1085 808,171 -0.00(-1.09%)
Nov 28, 2023 0.1063 0.1128 0.1010 0.1097 1,509,794 +0.00(+4.48%)
Nov 27, 2023 0.1009 0.1150 0.1009 0.1050 3,903,659 +0.00(+0.96%)
Nov 24, 2023 0.1007 0.1040 0.0946 0.1040 742,407 +0.01(+6.45%)
Nov 22, 2023 0.0973 0.0978 0.0905 0.0977 66,978 +0.00(+0.41%)
Nov 21, 2023 0.1050 0.1050 0.0910 0.0973 213,838 -0.00(-0.31%)
Nov 20, 2023 0.0971 0.1009 0.0960 0.0976 294,313 +0.00(+2.41%)
Nov 17, 2023 0.0988 0.1015 0.0912 0.0953 255,408 -0.01(-5.92%)
Nov 16, 2023 0.0989 0.1015 0.0891 0.1013 862,249 +0.01(+10.11%)
Nov 15, 2023 0.0910 0.1005 0.0870 0.0920 862,482 +0.00(+1.10%)
Nov 14, 2023 0.0898 0.0930 0.0880 0.0910 324,870 +0.00(+2.02%)
Nov 13, 2023 0.0860 0.0907 0.0812 0.0892 216,563 -0.00(-0.89%)
Nov 10, 2023 0.0953 0.0969 0.0886 0.0900 301,572 -0.00(-0.11%)
Nov 09, 2023 0.0997 0.0997 0.0886 0.0901 323,507 -0.00(-1.31%)
Nov 08, 2023 0.0993 0.1020 0.0910 0.0913 503,631 -0.01(-10.84%)
Nov 07, 2023 0.0900 0.1040 0.0860 0.1024 1,669,804 +0.01(+11.67%)
Nov 06, 2023 0.0899 0.0990 0.0803 0.0917 1,645,785 +0.00(+4.68%)
Nov 03, 2023 0.0870 0.0899 0.0851 0.0876 537,067 +0.00(+3.06%)
Nov 02, 2023 0.0899 0.0899 0.0802 0.0850 874,161 -0.00(-0.93%)
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.