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

Cn Energy Group Inc (NQ: CNEY )

0.4140 -0.0360 (-8.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 0.2710 0.3678 0.2710 0.3548 178,344 -0.01(-2.53%)
Jul 30, 2024 0.3660 0.3700 0.3351 0.3640 99,947 +0.01(+3.91%)
Jul 29, 2024 0.3900 0.3900 0.3280 0.3503 500,295 -0.04(-10.18%)
Jul 26, 2024 0.3869 0.4001 0.3750 0.3900 180,777 -0.01(-2.23%)
Jul 25, 2024 0.4709 0.4709 0.3759 0.3989 775,025 -0.09(-18.59%)
Jul 24, 2024 0.5000 0.8030 0.4111 0.4900 6,115,873 -0.01(-1.61%)
Jul 23, 2024 0.5010 0.5010 0.4611 0.4980 67,308 +0.02(+3.73%)
Jul 22, 2024 0.4699 0.4801 0.4515 0.4801 60,582 +0.02(+4.32%)
Jul 19, 2024 0.4900 0.4900 0.4500 0.4602 49,459 -0.02(-3.78%)
Jul 18, 2024 0.5010 0.5389 0.4728 0.4783 98,991 -0.02(-4.55%)
Jul 17, 2024 0.5190 0.5353 0.5005 0.5011 156,325 -0.03(-5.36%)
Jul 16, 2024 0.5142 0.5390 0.5121 0.5295 48,309 -0.00(-0.11%)
Jul 15, 2024 0.5160 0.5800 0.5145 0.5301 197,244 +0.00(+0.89%)
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.