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

Ng Energy International Corp (OP: GASXF )

0.6060 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Dec 31, 2021 1.700 1.840 1.691 1.798 56,753 +0.17(+10.31%)
Dec 30, 2021 1.590 1.660 1.538 1.630 65,674 +0.07(+4.49%)
Dec 29, 2021 1.650 1.650 1.525 1.560 32,571 -0.09(-5.45%)
Dec 28, 2021 1.750 1.790 1.520 1.650 12,765 +0.00(+0.00%)
Dec 27, 2021 1.492 1.900 1.450 1.650 79,060 +0.12(+7.84%)
Dec 23, 2021 1.440 1.550 1.440 1.530 55,804 +0.10(+7.00%)
Dec 22, 2021 1.444 1.444 1.396 1.430 102,601 +0.01(+0.58%)
Dec 21, 2021 1.357 1.422 1.340 1.422 14,263 +0.06(+4.53%)
Dec 20, 2021 1.540 1.540 1.330 1.360 21,723 -0.08(-5.56%)
Dec 17, 2021 1.490 1.560 1.420 1.440 68,320 +0.00(+0.00%)
Dec 16, 2021 1.450 1.540 1.420 1.440 9,317 +0.01(+0.70%)
Dec 15, 2021 1.438 1.440 1.394 1.430 3,856 -0.00(-0.01%)
Dec 14, 2021 1.400 1.470 1.400 1.430 19,927 -0.08(-5.29%)
Dec 13, 2021 1.633 1.662 1.491 1.510 103,421 -0.08(-5.04%)
Dec 10, 2021 1.530 1.590 1.510 1.590 24,662 +0.10(+6.72%)
Dec 09, 2021 1.483 1.493 1.430 1.490 22,479 +0.04(+2.76%)
Dec 08, 2021 1.460 1.460 1.400 1.450 16,287 +0.05(+3.57%)
Dec 07, 2021 1.410 1.440 1.380 1.400 48,517 +0.08(+6.06%)
Dec 06, 2021 1.270 1.340 1.260 1.320 30,443 +0.02(+1.54%)
Dec 03, 2021 1.388 1.388 1.257 1.300 61,246 -0.08(-5.80%)
Dec 02, 2021 1.361 1.400 1.340 1.380 27,561 +0.04(+2.99%)
Dec 01, 2021 1.500 1.500 1.310 1.340 27,720 -0.01(-0.74%)
Nov 30, 2021 1.400 1.410 1.300 1.350 66,603 -0.05(-3.57%)
Nov 29, 2021 1.371 1.400 1.340 1.400 78,884 +0.05(+3.70%)
Nov 26, 2021 1.370 1.469 1.320 1.350 79,073 -0.09(-6.24%)
Nov 24, 2021 1.370 1.490 1.370 1.440 42,419 +0.02(+1.59%)
Nov 23, 2021 1.390 1.490 1.390 1.417 49,264 -0.03(-2.26%)
Nov 22, 2021 1.400 1.476 1.340 1.450 75,175 -0.02(-1.36%)
Nov 19, 2021 1.509 1.509 1.410 1.470 56,684 -0.10(-6.10%)
Nov 18, 2021 1.580 1.590 1.548 1.565 50,707 +0.02(+1.44%)
Nov 17, 2021 1.587 1.595 1.528 1.543 4,819 +0.04(+2.89%)
Nov 16, 2021 1.480 1.540 1.480 1.500 23,669 -0.05(-3.23%)
Nov 15, 2021 1.500 1.630 1.500 1.550 73,076 +0.07(+4.58%)
Nov 12, 2021 1.465 1.482 1.412 1.482 16,019 +0.05(+3.64%)
Nov 11, 2021 1.307 1.500 1.250 1.430 121,151 +0.20(+16.26%)
Nov 10, 2021 1.355 1.230 172,122 -0.13(-9.56%)
Nov 09, 2021 1.400 1.433 1.320 1.360 56,997 -0.08(-5.55%)
Nov 08, 2021 1.500 1.520 1.410 1.440 77,736 -0.10(-6.50%)
Nov 05, 2021 1.435 1.540 1.410 1.540 20,717 +0.07(+4.76%)
Nov 04, 2021 1.523 1.538 1.470 1.470 33,177 -0.06(-3.83%)
Nov 03, 2021 1.450 1.550 1.450 1.529 49,991 -0.06(-3.86%)
Nov 02, 2021 1.605 1.616 1.465 1.590 39,331 +0.02(+1.27%)
Nov 01, 2021 1.580 1.660 1.550 1.570 54,764 +0.02(+1.29%)
Oct 29, 2021 1.620 1.640 1.520 1.550 83,556 +0.00(+0.00%)
Oct 28, 2021 1.530 1.588 1.520 1.550 37,903 +0.06(+4.03%)
Oct 27, 2021 1.550 1.550 1.450 1.490 92,595 -0.08(-5.10%)
Oct 26, 2021 1.640 1.570 108,739 +0.00(+0.00%)
Oct 25, 2021 1.510 1.579 1.475 1.570 88,409 +0.12(+8.28%)
Oct 22, 2021 1.445 1.480 1.400 1.450 47,281 +0.05(+3.57%)
Oct 21, 2021 1.370 1.410 1.330 1.400 112,161 +0.04(+2.93%)
Oct 20, 2021 1.460 1.470 1.360 1.360 99,241 -0.08(-5.54%)
Oct 19, 2021 1.480 1.490 1.395 1.440 120,009 +0.09(+6.65%)
Oct 18, 2021 1.220 1.400 1.210 1.350 102,546 +0.23(+20.54%)
Oct 15, 2021 1.170 1.180 1.100 1.120 33,451 -0.05(-4.27%)
Oct 14, 2021 1.180 1.195 1.145 1.170 49,254 -0.03(-2.50%)
Oct 13, 2021 1.200 1.230 1.150 1.200 15,353 -0.01(-0.58%)
Oct 12, 2021 1.203 1.240 1.180 1.207 38,626 -0.00(-0.25%)
Oct 11, 2021 1.115 1.300 1.115 1.210 30,464 +0.09(+8.04%)
Oct 08, 2021 1.045 1.200 1.010 1.120 106,880 +0.11(+10.89%)
Oct 07, 2021 1.030 1.100 0.9946 1.010 204,257 +0.08(+8.63%)
Oct 06, 2021 0.9070 0.9354 0.8800 0.9298 194,418 -0.00(-0.02%)
Oct 05, 2021 0.9517 0.9560 0.9231 0.9300 29,289 +0.00(+0.00%)
Oct 04, 2021 0.9780 0.9780 0.9300 0.9300 26,795 +0.01(+1.00%)
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.