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 (%)
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%)
Apr 01, 2021 1.200 1.200 1.182 1.190 14,300 +0.01(+0.84%)
Mar 31, 2021 1.211 1.211 1.180 1.180 16,782 -0.05(-4.41%)
Mar 30, 2021 1.220 1.234 1.207 1.234 19,583 +0.03(+2.87%)
Mar 29, 2021 1.200 1.226 1.185 1.200 6,270 +0.00(+0.35%)
Mar 26, 2021 1.220 1.220 1.180 1.196 6,900 +0.02(+1.34%)
Mar 25, 2021 1.151 1.200 1.130 1.180 36,129 -0.01(-0.84%)
Mar 24, 2021 1.190 1.195 1.170 1.190 26,816 +0.01(+0.85%)
Mar 23, 2021 1.235 1.270 1.180 1.180 13,572 -0.09(-7.09%)
Mar 22, 2021 1.290 1.290 1.150 1.270 20,270 -0.03(-2.31%)
Mar 19, 2021 1.260 1.348 1.260 1.300 82,500 -0.00(-0.34%)
Mar 18, 2021 1.150 1.315 1.130 1.304 7,377 +0.10(+7.89%)
Mar 17, 2021 1.210 1.210 1.140 1.209 18,406 -0.04(-3.43%)
Mar 16, 2021 1.200 1.252 1.190 1.252 14,472 +0.07(+6.10%)
Mar 15, 2021 1.175 1.249 1.132 1.180 13,040 +0.08(+7.27%)
Mar 12, 2021 1.030 1.100 1.030 1.100 15,000 +0.08(+7.33%)
Mar 11, 2021 1.075 1.075 1.025 1.025 9,472 -0.07(-6.48%)
Mar 10, 2021 1.020 1.180 1.005 1.096 15,650 +0.08(+7.83%)
Mar 09, 2021 1.039 1.040 0.9797 1.016 28,248 -0.00(-0.36%)
Mar 08, 2021 1.040 1.068 1.020 1.020 8,592 -0.04(-3.77%)
Mar 05, 2021 1.090 1.110 1.030 1.060 35,800 +0.03(+2.91%)
Mar 04, 2021 1.050 1.090 1.020 1.030 27,735 -0.06(-5.22%)
Mar 03, 2021 1.070 1.100 0.9900 1.087 11,285 +0.02(+2.00%)
Mar 02, 2021 0.9700 1.095 0.9700 1.065 9,592 -0.03(-3.15%)
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.