Skip to main content

Cn Energy Group Inc (NQ: CNEY )

0.6177 -0.0845 (-12.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.7500 0.7728 0.7200 0.7300 695,061 -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%)
Sep 03, 2024 0.2941 0.3090 0.2920 0.2990 29,027 +0.01(+2.01%)
Aug 30, 2024 0.3147 0.3193 0.2900 0.2931 21,941 -0.01(-2.72%)
Aug 29, 2024 0.3200 0.3244 0.3013 0.3013 36,409 -0.00(-0.69%)
Aug 28, 2024 0.3338 0.3338 0.3013 0.3034 25,642 -0.03(-10.24%)
Aug 27, 2024 0.3245 0.3440 0.3030 0.3380 41,814 +0.01(+3.68%)
Aug 26, 2024 0.3200 0.3300 0.3013 0.3260 44,862 +0.00(+0.12%)
Aug 23, 2024 0.3010 0.3300 0.2901 0.3256 160,234 +0.03(+8.35%)
Aug 22, 2024 0.3310 0.3400 0.2916 0.3005 138,772 -0.04(-10.65%)
Aug 21, 2024 0.3390 0.3412 0.3115 0.3363 41,876 -0.00(-1.44%)
Aug 20, 2024 0.2900 0.3600 0.2900 0.3412 328,889 +0.04(+14.00%)
Aug 19, 2024 0.3350 0.3350 0.2810 0.2993 144,304 -0.03(-10.01%)
Aug 16, 2024 0.3272 0.3390 0.3200 0.3326 26,371 +0.02(+4.99%)
Aug 15, 2024 0.3200 0.3500 0.3100 0.3168 23,543 -0.00(-1.00%)
Aug 14, 2024 0.3200 0.3217 0.3001 0.3200 45,007 -0.01(-3.03%)
Aug 13, 2024 0.3100 0.3350 0.3086 0.3300 35,194 +0.02(+6.87%)
Aug 12, 2024 0.2900 0.3259 0.2850 0.3088 88,708 +0.03(+10.25%)
Aug 09, 2024 0.2913 0.2919 0.2801 0.2801 8,658 -0.01(-2.13%)
Aug 08, 2024 0.2800 0.2942 0.2801 0.2862 20,208 +0.00(+0.95%)
Aug 07, 2024 0.2996 0.3050 0.2835 0.2835 16,983 -0.02(-5.50%)
Aug 06, 2024 0.3000 0.3223 0.2948 0.3000 38,876 -0.01(-3.23%)
Aug 05, 2024 0.3075 0.3233 0.2880 0.3100 131,298 -0.00(-0.23%)
Aug 02, 2024 0.3010 0.3248 0.3010 0.3107 37,555 -0.04(-11.23%)
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.