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

Ng Energy International Corp (OP: GASXF )

0.6113 +0.0013 (+0.21%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 (%)
Jun 30, 2021 0.8051 0.8256 0.8051 0.8256 620 -0.00(-0.53%)
Jun 29, 2021 0.8303 0.8491 0.8111 0.8300 14,216 -0.02(-2.67%)
Jun 28, 2021 0.8770 0.8832 0.8528 0.8528 3,310 -0.07(-7.43%)
Jun 25, 2021 0.9089 0.9888 0.9088 0.9212 6,413 +0.04(+4.11%)
Jun 24, 2021 0.8689 0.9222 0.8640 0.8848 49,278 +0.10(+12.28%)
Jun 23, 2021 0.7988 0.8001 0.7722 0.7880 4,200 +0.00(+0.55%)
Jun 22, 2021 0.7964 0.7973 0.7837 0.7837 27,400 -0.01(-0.94%)
Jun 21, 2021 0.7900 0.7970 0.7683 0.7911 39,425 -0.02(-2.32%)
Jun 18, 2021 0.7611 0.8099 0.7611 0.8099 19,483 +0.01(+1.43%)
Jun 17, 2021 0.8150 0.8150 0.7985 0.7985 1,554 +0.01(+1.80%)
Jun 16, 2021 0.7844 0.7874 0.7844 0.7844 1,000 -0.04(-4.81%)
Jun 15, 2021 0.9000 0.9000 0.7912 0.8240 36,756 -0.01(-1.18%)
Jun 14, 2021 0.8560 0.8644 0.8338 0.8338 61,710 -0.01(-1.33%)
Jun 11, 2021 0.8595 0.8800 0.8450 0.8450 23,637 -0.05(-5.58%)
Jun 10, 2021 0.8363 0.8949 0.8347 0.8949 24,912 +0.05(+6.27%)
Jun 09, 2021 0.8285 0.8421 0.8285 0.8421 5,096 +0.02(+2.02%)
Jun 08, 2021 0.8514 0.8514 0.8254 0.8254 315 -0.01(-0.86%)
Jun 07, 2021 0.9050 0.9050 0.7775 0.8326 3,860 -0.07(-7.76%)
Jun 04, 2021 0.8613 0.9026 0.8613 0.9026 2,739 +0.02(+2.18%)
Jun 03, 2021 0.8918 0.8918 0.8833 0.8833 3,364 -0.05(-4.85%)
Jun 02, 2021 0.9283 0.9283 0.9283 0.9283 461 -0.01(-1.39%)
Jun 01, 2021 0.9268 0.9414 0.9170 0.9414 6,304 -0.06(-5.58%)
May 28, 2021 0.9668 1.004 0.9668 0.9970 3,277 +0.02(+2.11%)
May 27, 2021 0.9875 0.9935 0.9764 0.9764 5,075 -0.01(-1.43%)
May 26, 2021 0.9400 0.9906 0.9400 0.9906 2,743 +0.04(+4.17%)
May 25, 2021 0.9616 0.9618 0.9273 0.9509 22,136 -0.01(-1.09%)
May 24, 2021 0.9528 0.9614 0.9528 0.9614 2,155 -0.02(-1.70%)
May 21, 2021 1.040 1.040 0.9780 0.9780 10,603 +0.03(+2.95%)
May 20, 2021 0.9500 0.9500 0.9500 0.9500 2,001 -0.01(-1.34%)
May 19, 2021 0.9929 0.9936 0.9575 0.9629 4,652 -0.06(-6.06%)
May 18, 2021 1.050 1.050 1.010 1.025 3,887 +0.01(+1.49%)
May 17, 2021 0.9920 1.010 0.9920 1.010 4,021 +0.00(+0.00%)
May 14, 2021 0.9593 1.080 0.9287 1.010 18,856 +0.09(+10.31%)
May 13, 2021 0.9154 0.9156 0.9154 0.9156 1,230 -0.05(-5.17%)
May 12, 2021 1.010 1.010 0.9655 0.9655 5,241 -0.03(-3.46%)
May 11, 2021 1.070 1.070 0.9799 1.000 4,287 -0.07(-6.53%)
May 10, 2021 1.058 1.070 1.058 1.070 469 +0.03(+2.59%)
May 07, 2021 1.030 1.043 1.030 1.043 96,900 -0.01(-0.67%)
May 06, 2021 1.040 1.050 1.020 1.050 30,714 +0.01(+0.96%)
May 05, 2021 1.100 1.100 1.030 1.040 3,095 -0.07(-6.31%)
May 04, 2021 1.060 1.110 1.054 1.110 3,590 +0.04(+3.74%)
May 03, 2021 1.080 1.090 1.030 1.070 55,417 -0.01(-0.72%)
Apr 30, 2021 1.100 1.100 1.020 1.078 2,600 -0.02(-2.02%)
Apr 29, 2021 1.110 1.116 1.083 1.100 13,020 +0.00(+0.00%)
Apr 28, 2021 1.100 1.100 1.100 1.100 204 +0.00(+0.00%)
Apr 27, 2021 1.120 1.120 1.100 1.100 18,595 -0.02(-1.79%)
Apr 26, 2021 1.110 1.130 1.090 1.120 13,950 +0.04(+3.54%)
Apr 23, 2021 1.030 1.086 1.020 1.082 20,900 +0.09(+8.86%)
Apr 22, 2021 1.090 1.090 0.9705 0.9937 80,690 -0.08(-7.61%)
Apr 21, 2021 1.120 1.150 1.070 1.076 31,704 +0.01(+0.52%)
Apr 20, 2021 1.120 1.120 1.070 1.070 18,103 -0.01(-0.91%)
Apr 19, 2021 1.130 1.130 1.076 1.080 37,279 -0.04(-3.59%)
Apr 16, 2021 1.100 1.120 1.080 1.120 44,200 +0.00(+0.00%)
Apr 15, 2021 1.120 1.120 1.100 1.120 3,228 +0.05(+4.67%)
Apr 14, 2021 1.150 1.150 1.070 1.070 10,845 -0.07(-5.93%)
Apr 13, 2021 1.130 1.137 1.130 1.137 755 -0.01(-1.05%)
Apr 12, 2021 1.170 1.170 1.150 1.150 2,877 +0.01(+0.84%)
Apr 09, 2021 1.175 1.180 1.140 1.140 800 -0.04(-3.39%)
Apr 08, 2021 1.160 1.180 1.160 1.180 3,233 +0.05(+4.55%)
Apr 07, 2021 1.080 1.129 1.080 1.129 5,528 +0.09(+8.41%)
Apr 06, 2021 1.120 1.120 1.026 1.041 8,410 -0.06(-5.36%)
Apr 05, 2021 1.190 1.190 1.073 1.100 41,187 -0.09(-7.56%)
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.