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 (%)
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%)
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.