Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cn Energy Group Inc (NQ: CNEY )

0.3855 -0.0160 (-3.99%)

Streaming Delayed Price Updated: 2:37 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	0.4150	0.4200	0.3812	0.4015	120,014	-0.01(-3.02%)
Nov 08, 2024	0.4500	0.4550	0.4088	0.4140	276,783	-0.04(-8.00%)
Nov 07, 2024	0.4133	0.4800	0.4133	0.4500	320,423	+0.04(+9.73%)
Nov 06, 2024	0.4500	0.4709	0.3953	0.4101	373,693	-0.05(-11.25%)
Nov 05, 2024	0.4800	0.4900	0.4586	0.4621	133,242	+0.00(+0.43%)
Nov 04, 2024	0.4800	0.4981	0.4400	0.4601	500,262	-0.04(-7.48%)
Nov 01, 2024	0.5200	0.5200	0.4900	0.4973	502,329	-0.06(-10.67%)
Oct 31, 2024	0.5040	0.7000	0.4880	0.5567	5,394,164	+0.05(+10.46%)
Oct 30, 2024	0.5200	0.5200	0.4941	0.5040	217,212	-0.03(-4.87%)
Oct 29, 2024	0.5600	0.5600	0.5210	0.5298	193,719	-0.03(-5.39%)
Oct 28, 2024	0.5200	0.5700	0.5200	0.5600	364,146	+0.04(+8.32%)
Oct 25, 2024	0.5200	0.5500	0.5110	0.5170	380,647	-0.03(-6.05%)
Oct 24, 2024	0.5480	0.5700	0.5400	0.5503	361,692	-0.03(-5.77%)
Oct 23, 2024	0.6100	0.6174	0.5511	0.5840	650,835	-0.05(-7.15%)
Oct 22, 2024	0.6550	0.6550	0.6150	0.6290	293,662	-0.03(-4.12%)
Oct 21, 2024	0.6700	0.6670	0.6151	0.6560	493,708	+0.01(+0.92%)
Oct 18, 2024	0.6546	0.6750	0.6450	0.6500	591,005	+0.01(+1.18%)
Oct 17, 2024	0.6571	0.6689	0.6300	0.6424	481,492	-0.02(-3.17%)
Oct 16, 2024	0.6390	0.6686	0.6200	0.6634	791,874	+0.06(+10.42%)
Oct 15, 2024	0.7000	0.7000	0.5985	0.6008	1,022,896	-0.12(-16.56%)
Oct 14, 2024	0.6402	0.7500	0.6402	0.7200	907,331	+0.02(+2.86%)
Oct 11, 2024	0.6350	0.7100	0.6350	0.7000	1,606,057	-0.01(-1.41%)
Oct 10, 2024	0.7226	0.7300	0.6124	0.7100	27,027,140	+0.18(+34.78%)
Oct 09, 2024	0.6000	0.6100	0.4950	0.5268	1,016,381	-0.09(-14.72%)
Oct 08, 2024	0.6870	0.6890	0.6027	0.6177	870,766	-0.08(-12.03%)
Oct 07, 2024	0.7200	0.7576	0.7000	0.7022	894,268	-0.03(-3.81%)
Oct 04, 2024	0.7527	0.7728	0.7200	0.7300	703,864	-0.03(-3.95%)
Oct 03, 2024	0.7875	0.8347	0.7500	0.7600	1,157,844	-0.04(-5.00%)
Oct 02, 2024	0.8110	0.8455	0.7052	0.8000	2,275,137	+0.03(+3.90%)
Oct 01, 2024	0.7700	0.7900	0.6750	0.7700	3,792,901	-0.07(-8.34%)
Sep 30, 2024	0.9600	1.110	0.7614	0.8401	19,531,014	-0.12(-12.49%)
Sep 27, 2024	1.030	1.270	0.8835	0.9600	223,134,144	+0.38(+65.55%)
Sep 26, 2024	0.4357	0.8300	0.4357	0.5799	105,437,360	+0.16(+39.73%)
Sep 25, 2024	0.3535	0.5239	0.3535	0.4150	7,791,485	+0.06(+17.40%)
Sep 24, 2024	0.3499	0.4095	0.3239	0.3535	1,472,588	+0.00(+1.03%)
Sep 23, 2024	0.3538	0.3580	0.3220	0.3499	636,864	-0.00(-0.11%)
Sep 20, 2024	0.3783	0.3900	0.3415	0.3503	1,098,471	-0.04(-10.18%)
Sep 19, 2024	0.3740	0.4101	0.3740	0.3900	915,602	-0.01(-2.06%)
Sep 18, 2024	0.3890	0.4590	0.3817	0.3982	2,391,395	+0.01(+1.89%)
Sep 17, 2024	0.4323	0.5200	0.3908	0.3908	3,254,543	-0.09(-17.86%)
Sep 16, 2024	0.4482	0.7299	0.4000	0.4758	27,626,792	+0.03(+5.76%)
Sep 13, 2024	0.5571	0.6181	0.4166	0.4499	5,091,116	-0.24(-34.80%)
Sep 12, 2024	0.9759	1.060	0.6400	0.6900	17,091,364	-0.70(-50.36%)
Sep 11, 2024	0.6900	1.600	0.6900	1.390	346,733,600	+1.09(+366.13%)
Sep 10, 2024	0.2800	0.2982	0.2700	0.2982	62,602	+0.01(+3.97%)
Sep 09, 2024	0.2900	0.2987	0.2547	0.2868	136,811	-0.01(-2.45%)
Sep 06, 2024	0.2955	0.3000	0.2890	0.2940	48,503	-0.00(-0.51%)
Sep 05, 2024	0.2917	0.3000	0.2908	0.2955	16,801	-0.00(-1.50%)
Sep 04, 2024	0.3000	0.3000	0.2900	0.3000	51,863	+0.00(+0.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cn Energy Group Inc (NQ: CNEY )

Historical Prices