Skip to main content

Ng Energy International Corp (OP: GASXF )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.