Skip to main content

Cn Energy Group Inc (NQ: CNEY )

1.060 +0.050 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.060 1.130 1.000 1.060 60,404 +0.05(+4.95%)
Mar 27, 2024 0.9900 1.050 0.9700 1.010 30,143 +0.01(+1.00%)
Mar 26, 2024 1.010 1.030 0.9800 1.000 72,358 -0.03(-2.91%)
Mar 25, 2024 1.040 1.040 0.9500 1.030 44,266 -0.02(-1.90%)
Mar 22, 2024 1.060 1.091 1.020 1.050 30,291 -0.03(-2.78%)
Mar 21, 2024 1.050 1.090 1.050 1.080 29,429 +0.01(+0.93%)
Mar 20, 2024 1.070 1.090 1.050 1.070 33,686 +0.00(+0.00%)
Mar 19, 2024 1.120 1.184 1.022 1.070 42,637 -0.05(-4.46%)
Mar 18, 2024 1.120 1.210 1.120 1.120 27,678 -0.03(-2.61%)
Mar 15, 2024 1.120 1.230 1.120 1.150 26,838 +0.00(+0.00%)
Mar 14, 2024 1.230 1.230 1.130 1.150 58,792 -0.09(-7.26%)
Mar 13, 2024 1.240 1.260 1.200 1.240 28,308 +0.00(+0.00%)
Mar 12, 2024 1.280 1.299 1.230 1.240 33,799 -0.04(-3.13%)
Mar 11, 2024 1.300 1.340 1.280 1.280 58,767 -0.02(-1.54%)
Mar 08, 2024 1.290 1.340 1.260 1.300 44,997 +0.05(+4.00%)
Mar 07, 2024 1.290 1.290 1.245 1.250 58,418 -0.03(-2.34%)
Mar 06, 2024 1.280 1.310 1.250 1.280 51,486 +0.01(+0.79%)
Mar 05, 2024 1.250 1.307 1.210 1.270 85,505 -0.02(-1.55%)
Mar 04, 2024 1.360 1.360 1.260 1.290 72,152 -0.03(-2.64%)
Mar 01, 2024 1.360 1.360 1.260 1.325 145,934 -0.03(-1.85%)
Feb 29, 2024 1.410 1.420 1.320 1.350 97,503 -0.07(-4.93%)
Feb 28, 2024 1.460 1.500 1.410 1.420 79,943 -0.05(-3.40%)
Feb 27, 2024 1.420 1.530 1.380 1.470 177,403 +0.03(+2.08%)
Feb 26, 2024 1.430 1.540 1.430 1.440 133,093 -0.05(-3.36%)
Feb 23, 2024 1.460 1.550 1.410 1.490 241,511 -0.09(-5.70%)
Feb 22, 2024 1.450 1.600 1.420 1.580 440,040 -0.02(-1.25%)
Feb 21, 2024 1.530 1.780 1.360 1.600 16,215,775 +0.27(+20.30%)
Feb 20, 2024 1.380 1.390 1.320 1.330 116,152 -0.07(-5.07%)
Feb 16, 2024 1.400 1.500 1.320 1.401 326,843 -0.15(-9.61%)
Feb 15, 2024 1.270 1.550 1.270 1.550 552,285 +0.22(+16.54%)
Feb 14, 2024 1.530 1.720 1.280 1.330 5,373,603 -0.04(-2.92%)
Feb 13, 2024 1.260 1.470 1.261 1.370 123,429 +0.12(+10.04%)
Feb 12, 2024 1.340 1.370 1.210 1.245 160,976 -0.01(-1.19%)
Feb 09, 2024 1.330 1.387 1.250 1.260 49,564 -0.11(-8.03%)
Feb 08, 2024 1.510 1.510 1.330 1.370 103,480 +0.01(+0.74%)
Feb 07, 2024 1.430 1.450 1.332 1.360 37,557 -0.05(-3.55%)
Feb 06, 2024 1.470 1.520 1.410 1.410 75,369 -0.02(-1.40%)
Feb 05, 2024 1.370 1.458 1.360 1.430 19,373 +0.02(+1.42%)
Feb 02, 2024 1.500 1.560 1.350 1.410 136,764 -0.05(-3.42%)
Feb 01, 2024 1.420 1.500 1.340 1.460 30,275 +0.06(+4.29%)
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%)
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.