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

Ng Energy International Corp (OP: GASXF )

0.6160 +0.0015 (+0.24%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 1.313 1.320 1.280 1.310 71,541 -0.01(-0.76%)
Mar 30, 2022 1.310 1.330 1.283 1.320 95,114 +0.02(+1.54%)
Mar 29, 2022 1.297 1.300 1.260 1.300 82,877 +0.03(+2.36%)
Mar 28, 2022 1.350 1.360 1.270 1.270 46,350 -0.03(-2.31%)
Mar 25, 2022 1.290 1.359 1.271 1.300 106,530 +0.01(+0.78%)
Mar 24, 2022 1.280 1.290 1.270 1.290 14,701 +0.01(+0.78%)
Mar 23, 2022 1.170 1.300 1.170 1.280 37,296 +0.02(+1.59%)
Mar 22, 2022 1.274 1.277 1.244 1.260 37,141 +0.01(+0.80%)
Mar 21, 2022 1.280 1.320 1.230 1.250 158,938 -0.03(-2.34%)
Mar 18, 2022 1.230 1.290 1.220 1.280 34,316 +0.07(+5.79%)
Mar 17, 2022 1.170 1.240 1.160 1.210 94,142 +0.03(+2.54%)
Mar 16, 2022 1.165 1.180 1.150 1.180 22,325 +0.01(+0.88%)
Mar 15, 2022 1.186 1.186 1.132 1.170 54,228 -0.01(-0.87%)
Mar 14, 2022 1.200 1.210 1.175 1.180 23,081 -0.02(-1.67%)
Mar 11, 2022 1.278 1.280 1.200 1.200 36,669 -0.03(-2.44%)
Mar 10, 2022 1.200 1.252 1.180 1.230 86,433 +0.05(+4.14%)
Mar 09, 2022 1.170 1.181 1.150 1.181 114,409 +0.00(+0.18%)
Mar 08, 2022 1.180 1.220 1.161 1.179 73,164 -0.02(-1.75%)
Mar 07, 2022 1.290 1.300 1.133 1.200 196,894 -0.04(-3.23%)
Mar 04, 2022 1.200 1.303 1.190 1.240 92,955 +0.00(+0.00%)
Mar 03, 2022 1.320 1.340 1.240 1.240 199,585 -0.04(-3.49%)
Mar 02, 2022 1.334 1.334 1.270 1.285 38,043 -0.02(-1.16%)
Mar 01, 2022 1.329 1.369 1.280 1.300 81,971 -0.08(-5.80%)
Feb 28, 2022 1.310 1.385 1.292 1.380 87,872 +0.07(+5.05%)
Feb 25, 2022 1.290 1.317 1.299 1.314 8,825 +0.02(+1.68%)
Feb 24, 2022 1.310 1.383 1.289 1.292 37,512 -0.03(-2.12%)
Feb 23, 2022 1.400 1.410 1.310 1.320 29,757 +0.01(+0.76%)
Feb 22, 2022 1.340 1.469 1.280 1.310 59,533 +0.05(+3.97%)
Feb 18, 2022 1.260 0 +0.00(+0.00%)
Feb 17, 2022 1.260 1.288 1.230 1.260 53,776 +0.01(+0.80%)
Feb 16, 2022 1.290 1.300 1.240 1.250 40,863 -0.03(-2.31%)
Feb 15, 2022 1.263 1.290 1.260 1.280 62,648 +0.05(+4.02%)
Feb 14, 2022 1.252 1.270 1.230 1.230 25,696 -0.02(-1.60%)
Feb 11, 2022 1.250 1.290 1.240 1.250 45,370 -0.02(-1.57%)
Feb 10, 2022 1.290 1.290 1.260 1.270 55,140 -0.03(-2.31%)
Feb 09, 2022 1.300 1.310 1.270 1.300 28,250 -0.01(-0.76%)
Feb 08, 2022 1.334 1.340 1.290 1.310 53,708 -0.01(-0.72%)
Feb 07, 2022 1.410 1.410 1.298 1.319 23,414 -0.04(-3.11%)
Feb 04, 2022 1.340 1.362 1.320 1.362 25,330 +0.01(+0.63%)
Feb 03, 2022 1.362 1.350 1.353 44,690 +0.03(+2.53%)
Feb 02, 2022 1.300 1.350 1.300 1.320 44,665 -0.02(-1.49%)
Feb 01, 2022 1.321 1.340 1.290 1.340 88,541 -0.03(-2.38%)
Jan 31, 2022 1.335 1.395 1.320 1.373 64,035 +0.01(+0.93%)
Jan 28, 2022 1.319 1.383 1.310 1.360 11,353 +0.05(+3.82%)
Jan 27, 2022 1.270 1.310 1.260 1.310 51,272 +0.01(+0.77%)
Jan 26, 2022 1.306 1.400 1.280 1.300 72,456 -0.05(-3.68%)
Jan 25, 2022 1.311 1.350 1.310 1.350 22,517 -0.04(-2.90%)
Jan 24, 2022 1.410 1.410 1.296 1.390 63,868 -0.02(-1.56%)
Jan 21, 2022 1.450 1.465 1.390 1.412 93,596 -0.03(-2.18%)
Jan 20, 2022 1.430 1.490 1.400 1.444 72,904 +0.03(+2.38%)
Jan 19, 2022 1.516 1.540 1.400 1.410 173,611 -0.08(-5.42%)
Jan 18, 2022 1.470 1.550 1.470 1.491 97,074 +0.07(+5.06%)
Jan 14, 2022 1.419 0 -0.08(-5.41%)
Jan 13, 2022 1.500 1.510 1.467 1.500 32,590 +0.00(+0.00%)
Jan 12, 2022 1.480 1.500 1.471 1.500 48,462 +0.02(+1.35%)
Jan 11, 2022 1.380 1.480 1.380 1.480 34,272 +0.03(+2.07%)
Jan 10, 2022 1.470 1.470 1.420 1.450 48,873 -0.08(-5.23%)
Jan 07, 2022 1.500 1.540 1.465 1.530 128,452 +0.03(+2.07%)
Jan 06, 2022 1.510 1.550 1.425 1.499 36,761 -0.00(-0.07%)
Jan 05, 2022 1.690 1.690 1.480 1.500 194,458 -0.22(-12.79%)
Jan 04, 2022 1.840 1.840 1.660 1.720 121,571 -0.13(-7.03%)
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.