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

Ng Energy International Corp (OP: GASXF )

0.6198 -0.0127 (-2.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 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 (%)
Apr 30, 2024 0.6000 2 -0.02(-3.02%)
Apr 29, 2024 0.5999 0.6187 0.5999 0.6187 2,287 +0.02(+3.19%)
Apr 26, 2024 0.6020 0.6020 0.5900 0.5996 10,014 -0.00(-0.76%)
Apr 25, 2024 0.6000 0.6042 0.6000 0.6042 952 -0.02(-2.92%)
Apr 23, 2024 0.6224 34 -0.02(-2.54%)
Apr 22, 2024 0.6386 0.6386 0.6386 0.6386 1,000 +0.02(+3.67%)
Apr 19, 2024 0.6200 0.6200 0.6000 0.6160 22,433 +0.00(+0.24%)
Apr 18, 2024 0.6145 0.6145 0.6145 0.6145 2,900 -0.02(-3.27%)
Apr 17, 2024 0.5839 0.6353 0.5812 0.6353 71,646 +0.04(+5.88%)
Apr 16, 2024 0.6200 0.6200 0.6000 0.6000 14,652 -0.04(-6.61%)
Apr 15, 2024 0.6425 0.6425 0.6425 0.6425 7,550 +0.00(+0.08%)
Apr 12, 2024 0.6400 0.6420 0.6400 0.6420 7,002 -0.02(-2.83%)
Apr 10, 2024 0.6607 624 -0.02(-3.04%)
Apr 09, 2024 0.7251 0.7300 0.6814 0.6814 13,851 -0.05(-7.44%)
Apr 08, 2024 0.7500 0.7500 0.7000 0.7362 17,073 +0.04(+5.17%)
Apr 05, 2024 0.6778 0.7000 0.6778 0.7000 16,501 +0.00(+0.00%)
Apr 03, 2024 0.7000 21 +0.03(+3.90%)
Apr 01, 2024 0.6737 0 -0.02(-2.36%)
Mar 28, 2024 0.6850 0.6901 0.6817 0.6900 9,518 +0.01(+1.47%)
Mar 27, 2024 0.6698 0.6800 0.6588 0.6800 11,276 +0.00(+0.35%)
Mar 26, 2024 0.6788 0.6800 0.6576 0.6776 83,500 -0.01(-1.08%)
Mar 21, 2024 0.6850 10 +0.03(+3.79%)
Mar 20, 2024 0.6600 0.6600 0.6600 0.6600 8,503 +0.00(+0.58%)
Mar 19, 2024 0.6020 0.6655 0.6020 0.6562 2,102 -0.01(-2.02%)
Mar 18, 2024 0.6697 0.6697 0.6697 0.6697 2,016 -0.02(-2.96%)
Mar 14, 2024 0.6901 50 +0.01(+1.49%)
Mar 13, 2024 0.6800 0.6800 0.6800 0.6800 3,000 +0.00(+0.00%)
Mar 12, 2024 0.6800 0.6800 0.6800 0.6800 2,502 -0.03(-4.21%)
Mar 11, 2024 0.7099 0.7099 0.7099 0.7099 112 +0.02(+2.88%)
Mar 08, 2024 0.6900 0.6900 0.6900 0.6900 5,028 -0.01(-0.72%)
Mar 07, 2024 0.6950 0.7100 0.6832 0.6950 21,002 -0.02(-2.11%)
Mar 06, 2024 0.7100 0.7100 0.7100 0.7100 1,002 +0.04(+6.22%)
Mar 05, 2024 0.6905 0.6905 0.6684 0.6684 2,172 -0.04(-5.73%)
Mar 04, 2024 0.7090 0.7090 0.7090 0.7090 4,000 +0.00(+0.55%)
Mar 01, 2024 0.6918 0.7051 0.6918 0.7051 901 +0.02(+2.19%)
Feb 29, 2024 0.6869 0.6900 0.6821 0.6900 20,105 +0.02(+3.36%)
Feb 28, 2024 0.6550 0.6676 0.6550 0.6676 12,516 +0.02(+2.71%)
Feb 27, 2024 0.6500 0.6500 0.6500 0.6500 5,082 +0.00(+0.00%)
Feb 26, 2024 0.6500 0.6500 0.6500 0.6500 3,016 -0.01(-1.71%)
Feb 23, 2024 0.6789 0.6789 0.6411 0.6613 1,900 +0.01(+1.26%)
Feb 22, 2024 0.6531 0.6531 0.6531 0.6531 321 -0.02(-3.50%)
Feb 21, 2024 0.6768 0.6768 0.6768 0.6768 10,000 +0.04(+7.04%)
Feb 16, 2024 0.6323 41 -0.02(-2.51%)
Feb 15, 2024 0.6486 0.6486 0.6486 0.6486 17,000 -0.02(-2.61%)
Feb 14, 2024 0.6660 0.6660 0.6660 0.6660 500 -0.01(-0.80%)
Feb 13, 2024 0.7059 0.7095 0.6714 0.6714 32,111 -0.04(-5.44%)
Feb 09, 2024 0.7100 0 +0.01(+1.43%)
Feb 08, 2024 0.6290 0.7080 0.6290 0.7000 6,374 +0.05(+7.74%)
Feb 07, 2024 0.6497 0.6497 0.6497 0.6497 100 -0.01(-1.28%)
Feb 06, 2024 0.6435 0.6581 0.6332 0.6581 5,668 +0.02(+2.91%)
Feb 05, 2024 0.6487 0.6487 0.6395 0.6395 2,455 -0.03(-4.38%)
Feb 01, 2024 0.6688 0 -0.02(-2.89%)
Jan 31, 2024 0.6889 0.6889 0.6887 0.6887 2,302 +0.04(+6.31%)
Jan 30, 2024 0.6520 0.6520 0.6478 0.6478 5,000 -0.00(-0.03%)
Jan 24, 2024 0.6480 0 -0.04(-5.14%)
Jan 23, 2024 0.6555 0.6831 0.6555 0.6831 9,100 +0.05(+8.46%)
Jan 19, 2024 0.6298 1,002 -0.04(-5.53%)
Jan 18, 2024 0.6643 0.6700 0.6643 0.6667 12,501 -0.00(-0.49%)
Jan 17, 2024 0.7000 0.7000 0.6700 0.6700 4,802 -0.06(-8.32%)
Jan 16, 2024 0.7540 0.7553 0.7308 0.7308 5,700 -0.01(-0.72%)
Jan 12, 2024 0.7361 0.7361 0.7361 0.7361 6,500 +0.00(+0.00%)
Jan 11, 2024 0.7361 0.7422 0.7361 0.7361 39,207 +0.00(+0.00%)
Jan 10, 2024 0.7362 0.7401 0.7361 0.7361 152,988 -0.00(-0.01%)
Jan 09, 2024 0.7400 0.7400 0.7362 0.7362 4,307 -0.01(-1.63%)
Jan 05, 2024 0.7484 25,051 +0.01(+1.11%)
Jan 04, 2024 0.7210 0.7537 0.7210 0.7402 1,742 +0.03(+4.73%)
Jan 03, 2024 0.7068 0.7068 0.7068 0.7068 1,084 -0.00(-0.45%)
Dec 29, 2023 0.7100 0 -0.01(-1.29%)
Dec 28, 2023 0.6970 0.7273 0.6918 0.7193 16,599 +0.03(+5.01%)
Dec 27, 2023 0.6310 0.6850 0.6310 0.6850 13,910 +0.06(+10.43%)
Dec 22, 2023 0.6203 0 +0.03(+5.22%)
Dec 21, 2023 0.5895 0.5895 0.5695 0.5895 2,102 -0.00(-0.52%)
Dec 20, 2023 0.5770 0.5926 0.5770 0.5926 5,763 -0.01(-1.02%)
Dec 19, 2023 0.5900 0.6000 0.5900 0.5987 32,655 +0.00(+0.62%)
Dec 18, 2023 0.5950 0.5950 0.5930 0.5950 13,000 -0.01(-1.33%)
Dec 15, 2023 0.5980 0.6121 0.5902 0.6030 30,927 +0.01(+1.09%)
Dec 14, 2023 0.6169 0.6169 0.5965 0.5965 90,278 -0.03(-5.54%)
Dec 13, 2023 0.6251 0.6315 0.6251 0.6315 918 -0.01(-1.50%)
Dec 12, 2023 0.6411 0.6411 0.6411 0.6411 1,601 +0.01(+1.76%)
Dec 11, 2023 0.6600 0.6600 0.6300 0.6300 32,001 -0.03(-5.25%)
Dec 08, 2023 0.6700 0.6790 0.6649 0.6649 8,322 +0.01(+2.29%)
Dec 07, 2023 0.6698 0.6698 0.6500 0.6500 30,610 -0.04(-5.37%)
Dec 06, 2023 0.7000 0.7000 0.6869 0.6869 8,739 -0.02(-3.25%)
Dec 05, 2023 0.7239 0.7239 0.7100 0.7100 3,032 -0.03(-4.49%)
Dec 04, 2023 0.7600 0.7600 0.7434 0.7434 37,140 -0.04(-5.05%)
Dec 01, 2023 0.7653 0.8000 0.7579 0.7829 16,785 +0.04(+4.82%)
Nov 30, 2023 0.7439 0.7568 0.7370 0.7469 22,300 +0.02(+3.22%)
Nov 29, 2023 0.6800 0.7400 0.6800 0.7236 6,650 +0.03(+4.12%)
Nov 28, 2023 0.6890 0.6950 0.6805 0.6950 4,950 -0.01(-1.12%)
Nov 27, 2023 0.6741 0.7029 0.6741 0.7029 1,166 +0.00(+0.41%)
Nov 24, 2023 0.7000 0.7000 0.6949 0.7000 2,976 -0.01(-1.41%)
Nov 22, 2023 0.6955 0.7100 0.6954 0.7100 50,001 +0.06(+8.60%)
Nov 21, 2023 0.6538 0.6538 0.6538 0.6538 15,000 -0.02(-3.24%)
Nov 20, 2023 0.6757 0.6757 0.6757 0.6757 1,003 +0.03(+4.92%)
Nov 17, 2023 0.6305 0.6440 0.6305 0.6440 34,865 +0.03(+5.57%)
Nov 16, 2023 0.6100 0.6100 0.6100 0.6100 2,500 -0.02(-3.25%)
Nov 15, 2023 0.6305 0.6305 0.6305 0.6305 502 +0.01(+1.25%)
Nov 14, 2023 0.6444 0.6444 0.6227 0.6227 15,010 +0.01(+2.08%)
Nov 13, 2023 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Nov 09, 2023 0.6000 0 -0.02(-2.91%)
Nov 08, 2023 0.6202 0.6202 0.6180 0.6180 1,242 -0.03(-5.21%)
Nov 07, 2023 0.6520 0.6520 0.6520 0.6520 2,000 -0.01(-1.75%)
Nov 06, 2023 0.6820 0.6820 0.6636 0.6636 18,825 -0.03(-3.83%)
Nov 03, 2023 0.6922 0.6922 0.6900 0.6900 7,508 +0.02(+3.76%)
Nov 02, 2023 0.6750 0.6750 0.6650 0.6650 3,582 -0.01(-0.75%)
Nov 01, 2023 0.6681 0.6700 0.6681 0.6700 6,206 -0.00(-0.40%)
Oct 31, 2023 0.6900 0.6900 0.6692 0.6727 18,376 +0.04(+5.80%)
Oct 30, 2023 0.6325 0.6358 0.6325 0.6358 10,300 +0.01(+1.15%)
Oct 27, 2023 0.6103 0.6286 0.6103 0.6286 3,255 -0.00(-0.22%)
Oct 26, 2023 0.6400 0.6681 0.6200 0.6300 16,253 -0.03(-4.55%)
Oct 25, 2023 0.6664 0.6664 0.6600 0.6600 11,500 +0.01(+1.23%)
Oct 24, 2023 0.6600 0.6600 0.6500 0.6520 21,315 -0.00(-0.64%)
Oct 23, 2023 0.6757 0.6773 0.6562 0.6562 13,948 -0.05(-7.01%)
Oct 20, 2023 0.7300 0.7300 0.7057 0.7057 4,346 -0.02(-2.39%)
Oct 19, 2023 0.7344 0.7344 0.7161 0.7230 24,311 -0.01(-1.55%)
Oct 18, 2023 0.7792 0.8000 0.7344 0.7344 34,265 -0.02(-3.08%)
Oct 17, 2023 0.7200 0.7676 0.7200 0.7577 44,651 +0.04(+5.51%)
Oct 16, 2023 0.7243 0.7237 0.7112 0.7181 45,717 +0.00(+0.43%)
Oct 13, 2023 0.7195 0.7195 0.7092 0.7150 14,750 -0.01(-0.80%)
Oct 12, 2023 0.7208 0.7208 0.7208 0.7208 1,532 +0.00(+0.11%)
Oct 11, 2023 0.7077 0.7200 0.7077 0.7200 3,604 -0.05(-6.49%)
Oct 10, 2023 0.7600 0.7700 0.7600 0.7700 11,905 -0.03(-3.75%)
Oct 09, 2023 0.7600 0.8000 0.7600 0.8000 2,896 +0.04(+4.85%)
Oct 06, 2023 0.7586 0.7630 0.7586 0.7630 4,135 +0.03(+4.38%)
Oct 05, 2023 0.7310 0.7312 0.7310 0.7310 3,900 -0.02(-3.18%)
Oct 04, 2023 0.7554 0.7554 0.7300 0.7550 15,414 +0.02(+2.35%)
Oct 03, 2023 0.7541 0.7541 0.7377 0.7377 55,145 -0.06(-7.70%)
Oct 02, 2023 0.8170 0.8300 0.7992 0.7992 3,109 -0.07(-7.55%)
Sep 29, 2023 0.8523 0.8645 0.8523 0.8645 25,801 -0.01(-0.63%)
Sep 28, 2023 0.8902 0.9015 0.8700 0.8700 21,133 +0.01(+0.75%)
Sep 27, 2023 0.8850 0.8850 0.8635 0.8635 5,501 -0.03(-2.99%)
Sep 26, 2023 0.9426 0.9426 0.8700 0.8901 32,555 -0.04(-4.29%)
Sep 25, 2023 0.9250 0.9305 0.9204 0.9300 92,386 -0.00(-0.06%)
Sep 22, 2023 0.9464 0.9523 0.9306 0.9306 4,840 -0.01(-0.58%)
Sep 21, 2023 0.9461 0.9600 0.9150 0.9360 33,079 +0.01(+0.65%)
Sep 20, 2023 0.9184 0.9919 0.9038 0.9300 128,567 +0.11(+13.00%)
Sep 19, 2023 0.8000 0.8491 0.8000 0.8230 65,636 -0.01(-0.70%)
Sep 18, 2023 0.7312 0.8719 0.7000 0.8288 77,031 +0.14(+20.12%)
Sep 15, 2023 0.6885 0.6900 0.6777 0.6900 2,800 +0.00(+0.22%)
Sep 14, 2023 0.7000 0.7174 0.6500 0.6885 6,956 +0.03(+4.83%)
Sep 13, 2023 0.6400 0.6738 0.6303 0.6568 6,302 +0.02(+3.58%)
Sep 12, 2023 0.6125 0.6341 0.5910 0.6341 19,597 +0.02(+2.75%)
Sep 11, 2023 0.6100 0.6231 0.6100 0.6171 4,841 +0.03(+4.59%)
Sep 08, 2023 0.5800 0.5900 0.5800 0.5900 1,970 +0.01(+0.85%)
Sep 07, 2023 0.5511 0.5900 0.5511 0.5850 16,629 +0.02(+3.36%)
Sep 06, 2023 0.5660 0.5660 0.5660 0.5660 1,523 -0.02(-3.99%)
Sep 05, 2023 0.6000 0.6300 0.5895 0.5895 75,343 +0.01(+1.64%)
Sep 01, 2023 0.5638 0.5800 0.5638 0.5800 700 +0.01(+1.13%)
Aug 31, 2023 0.5735 0.5735 0.5735 0.5735 2,500 +0.05(+9.05%)
Aug 28, 2023 0.5259 0 +0.02(+4.74%)
Aug 25, 2023 0.5021 0.5021 0.5021 0.5021 292 +0.00(+0.42%)
Aug 23, 2023 0.5000 0 +0.01(+1.38%)
Aug 22, 2023 0.5150 0.5150 0.4871 0.4932 111,900 -0.00(-0.78%)
Aug 21, 2023 0.4720 0.5052 0.4720 0.4971 12,073 +0.04(+8.07%)
Aug 16, 2023 0.4600 60 -0.06(-11.49%)
Aug 14, 2023 0.5197 0 -0.02(-3.51%)
Aug 11, 2023 0.5400 0.5410 0.5386 0.5386 89,801 -0.00(-0.79%)
Aug 10, 2023 0.5491 0.5491 0.5429 0.5429 50,000 -0.01(-1.99%)
Aug 09, 2023 0.5415 0.5539 0.5415 0.5539 3,605 -0.05(-7.68%)
Aug 07, 2023 0.6000 54 -0.01(-2.20%)
Aug 04, 2023 0.5300 0.6149 0.5300 0.6135 65,363 +0.08(+15.75%)
Aug 03, 2023 0.5000 0.5439 0.5000 0.5300 196,448 +0.06(+13.25%)
Aug 02, 2023 0.4800 0.4800 0.4680 0.4680 8,120 -0.01(-2.88%)
Jul 31, 2023 0.4819 0 +0.00(+0.40%)
Jul 28, 2023 0.4838 0.4869 0.4800 0.4800 19,900 +0.01(+1.98%)
Jul 27, 2023 0.4858 0.4858 0.4700 0.4707 7,000 +0.00(+0.47%)
Jul 26, 2023 0.4800 0.4859 0.4676 0.4685 45,201 -0.01(-1.37%)
Jul 25, 2023 0.4750 0.4750 0.4750 0.4750 9,501 +0.00(+0.00%)
Jul 24, 2023 0.4689 0.4842 0.4455 0.4750 115,157 +0.02(+3.73%)
Jul 21, 2023 0.4579 0.4579 0.4579 0.4579 3,500 -0.01(-1.70%)
Jul 20, 2023 0.4527 0.4759 0.4527 0.4658 66,750 -0.02(-4.69%)
Jul 18, 2023 0.4887 50 -0.01(-1.07%)
Jul 17, 2023 0.5106 0.5136 0.4940 0.4940 50,000 -0.03(-6.17%)
Jul 14, 2023 0.5499 0.5500 0.5143 0.5265 9,087 -0.02(-4.27%)
Jul 12, 2023 0.5500 0 -0.03(-4.86%)
Jul 11, 2023 0.5349 0.6017 0.4947 0.5781 139,291 +0.05(+10.22%)
Jul 10, 2023 0.4289 0.5324 0.4250 0.5245 154,345 +0.15(+41.76%)
Jul 07, 2023 0.3400 0.3700 0.3400 0.3700 13,364 -0.03(-7.50%)
Jul 06, 2023 0.3200 0.4000 0.3200 0.4000 4,550 -0.03(-6.98%)
Jul 05, 2023 0.4300 0.4300 0.4300 0.4300 348 +0.14(+45.86%)
Jun 29, 2023 0.2948 56 -0.16(-34.49%)
Jun 26, 2023 0.4500 0 +0.10(+26.76%)
Jun 23, 2023 0.3425 0.3550 0.3425 0.3550 12,665 -0.05(-11.25%)
Jun 22, 2023 0.3468 0.4000 0.3468 0.4000 60,589 +0.02(+3.90%)
Jun 21, 2023 0.4000 0.4000 0.3850 0.3850 2,575 -0.00(-0.26%)
Jun 20, 2023 0.3860 0.3860 0.3860 0.3860 225 -0.01(-3.50%)
Jun 16, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.04(-9.07%)
Jun 15, 2023 0.4399 0.4399 0.4399 0.4399 3,267 +0.06(+15.76%)
Jun 14, 2023 0.3800 0.3800 0.3800 0.3800 20,000 -0.02(-3.80%)
Jun 13, 2023 0.4473 0.4473 0.3950 0.3950 12,723 -0.03(-6.77%)
Jun 12, 2023 0.4237 0.4237 0.4237 0.4237 2,195 +0.00(+0.00%)
Jun 09, 2023 0.4474 0.4475 0.4237 0.4237 23,086 -0.02(-5.32%)
Jun 07, 2023 0.4475 0 +0.07(+17.73%)
Jun 06, 2023 0.3801 0.3801 0.3801 0.3801 100 -0.04(-9.56%)
Jun 05, 2023 0.4080 0.4203 0.4080 0.4203 2,860 -0.08(-15.94%)
Jun 02, 2023 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
May 31, 2023 0.4900 25 -0.01(-2.00%)
May 30, 2023 0.5000 0.5000 0.5000 0.5000 301 +0.12(+31.58%)
May 24, 2023 0.3800 2 -0.05(-11.21%)
May 23, 2023 0.4400 0.4400 0.4280 0.4280 10,028 +0.01(+3.13%)
May 22, 2023 0.4400 0.4400 0.3801 0.4150 20,300 +0.02(+6.41%)
May 19, 2023 0.3950 0.4200 0.3900 0.3900 16,000 -0.03(-7.14%)
May 18, 2023 0.5000 0.5000 0.4050 0.4200 15,890 -0.02(-5.19%)
May 17, 2023 0.4230 0.4430 0.4050 0.4430 1,690 -0.07(-12.80%)
May 16, 2023 0.5080 0.5080 0.5080 0.5080 1,001 +0.03(+6.95%)
May 09, 2023 0.4750 0 -0.01(-2.58%)
May 08, 2023 0.5513 0.5513 0.4691 0.4876 52,778 -0.07(-12.93%)
May 05, 2023 0.5300 0.5603 0.5300 0.5600 12,437 +0.02(+3.61%)
May 04, 2023 0.4851 0.5405 0.4700 0.5405 63,735 +0.10(+22.40%)
May 03, 2023 0.4219 0.4443 0.4136 0.4416 69,000 -0.02(-5.32%)
May 02, 2023 0.4664 0.4664 0.4664 0.4664 770 -0.01(-2.95%)
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.