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

Ng Energy International Corp (OP: GASXF )

0.6113 +0.0013 (+0.21%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 3, 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 (%)
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%)
Sep 01, 2023 0.5638 0.5800 0.5638 0.5800 700 +0.01(+1.13%)
Aug 31, 2023 0.5735 0.5735 0.5735 0.5735 2,500 +0.05(+9.05%)
Aug 28, 2023 0.5259 0 +0.02(+4.74%)
Aug 25, 2023 0.5021 0.5021 0.5021 0.5021 292 +0.00(+0.42%)
Aug 23, 2023 0.5000 0 +0.01(+1.38%)
Aug 22, 2023 0.5150 0.5150 0.4871 0.4932 111,900 -0.00(-0.78%)
Aug 21, 2023 0.4720 0.5052 0.4720 0.4971 12,073 +0.04(+8.07%)
Aug 16, 2023 0.4600 60 -0.06(-11.49%)
Aug 14, 2023 0.5197 0 -0.02(-3.51%)
Aug 11, 2023 0.5400 0.5410 0.5386 0.5386 89,801 -0.00(-0.79%)
Aug 10, 2023 0.5491 0.5491 0.5429 0.5429 50,000 -0.01(-1.99%)
Aug 09, 2023 0.5415 0.5539 0.5415 0.5539 3,605 -0.05(-7.68%)
Aug 07, 2023 0.6000 54 -0.01(-2.20%)
Aug 04, 2023 0.5300 0.6149 0.5300 0.6135 65,363 +0.08(+15.75%)
Aug 03, 2023 0.5000 0.5439 0.5000 0.5300 196,448 +0.06(+13.25%)
Aug 02, 2023 0.4800 0.4800 0.4680 0.4680 8,120 -0.01(-2.88%)
Jul 31, 2023 0.4819 0 +0.00(+0.40%)
Jul 28, 2023 0.4838 0.4869 0.4800 0.4800 19,900 +0.01(+1.98%)
Jul 27, 2023 0.4858 0.4858 0.4700 0.4707 7,000 +0.00(+0.47%)
Jul 26, 2023 0.4800 0.4859 0.4676 0.4685 45,201 -0.01(-1.37%)
Jul 25, 2023 0.4750 0.4750 0.4750 0.4750 9,501 +0.00(+0.00%)
Jul 24, 2023 0.4689 0.4842 0.4455 0.4750 115,157 +0.02(+3.73%)
Jul 21, 2023 0.4579 0.4579 0.4579 0.4579 3,500 -0.01(-1.70%)
Jul 20, 2023 0.4527 0.4759 0.4527 0.4658 66,750 -0.02(-4.69%)
Jul 18, 2023 0.4887 50 -0.01(-1.07%)
Jul 17, 2023 0.5106 0.5136 0.4940 0.4940 50,000 -0.03(-6.17%)
Jul 14, 2023 0.5499 0.5500 0.5143 0.5265 9,087 -0.02(-4.27%)
Jul 12, 2023 0.5500 0 -0.03(-4.86%)
Jul 11, 2023 0.5349 0.6017 0.4947 0.5781 139,291 +0.05(+10.22%)
Jul 10, 2023 0.4289 0.5324 0.4250 0.5245 154,345 +0.15(+41.76%)
Jul 07, 2023 0.3400 0.3700 0.3400 0.3700 13,364 -0.03(-7.50%)
Jul 06, 2023 0.3200 0.4000 0.3200 0.4000 4,550 -0.03(-6.98%)
Jul 05, 2023 0.4300 0.4300 0.4300 0.4300 348 +0.14(+45.86%)
Jun 29, 2023 0.2948 56 -0.16(-34.49%)
Jun 26, 2023 0.4500 0 +0.10(+26.76%)
Jun 23, 2023 0.3425 0.3550 0.3425 0.3550 12,665 -0.05(-11.25%)
Jun 22, 2023 0.3468 0.4000 0.3468 0.4000 60,589 +0.02(+3.90%)
Jun 21, 2023 0.4000 0.4000 0.3850 0.3850 2,575 -0.00(-0.26%)
Jun 20, 2023 0.3860 0.3860 0.3860 0.3860 225 -0.01(-3.50%)
Jun 16, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.04(-9.07%)
Jun 15, 2023 0.4399 0.4399 0.4399 0.4399 3,267 +0.06(+15.76%)
Jun 14, 2023 0.3800 0.3800 0.3800 0.3800 20,000 -0.02(-3.80%)
Jun 13, 2023 0.4473 0.4473 0.3950 0.3950 12,723 -0.03(-6.77%)
Jun 12, 2023 0.4237 0.4237 0.4237 0.4237 2,195 +0.00(+0.00%)
Jun 09, 2023 0.4474 0.4475 0.4237 0.4237 23,086 -0.02(-5.32%)
Jun 07, 2023 0.4475 0 +0.07(+17.73%)
Jun 06, 2023 0.3801 0.3801 0.3801 0.3801 100 -0.04(-9.56%)
Jun 05, 2023 0.4080 0.4203 0.4080 0.4203 2,860 -0.08(-15.94%)
Jun 02, 2023 0.5000 0.5000 0.5000 0.5000 500 +0.01(+2.04%)
May 31, 2023 0.4900 25 -0.01(-2.00%)
May 30, 2023 0.5000 0.5000 0.5000 0.5000 301 +0.12(+31.58%)
May 24, 2023 0.3800 2 -0.05(-11.21%)
May 23, 2023 0.4400 0.4400 0.4280 0.4280 10,028 +0.01(+3.13%)
May 22, 2023 0.4400 0.4400 0.3801 0.4150 20,300 +0.02(+6.41%)
May 19, 2023 0.3950 0.4200 0.3900 0.3900 16,000 -0.03(-7.14%)
May 18, 2023 0.5000 0.5000 0.4050 0.4200 15,890 -0.02(-5.19%)
May 17, 2023 0.4230 0.4430 0.4050 0.4430 1,690 -0.07(-12.80%)
May 16, 2023 0.5080 0.5080 0.5080 0.5080 1,001 +0.03(+6.95%)
May 09, 2023 0.4750 0 -0.01(-2.58%)
May 08, 2023 0.5513 0.5513 0.4691 0.4876 52,778 -0.07(-12.93%)
May 05, 2023 0.5300 0.5603 0.5300 0.5600 12,437 +0.02(+3.61%)
May 04, 2023 0.4851 0.5405 0.4700 0.5405 63,735 +0.10(+22.40%)
May 03, 2023 0.4219 0.4443 0.4136 0.4416 69,000 -0.02(-5.32%)
May 02, 2023 0.4664 0.4664 0.4664 0.4664 770 -0.01(-2.95%)
May 01, 2023 0.4806 0.4806 0.4806 0.4806 1,083 +0.03(+7.30%)
Apr 28, 2023 0.4375 0.4479 0.4375 0.4479 12,275 +0.04(+10.57%)
Apr 27, 2023 0.4100 0.4100 0.4051 0.4051 7,800 -0.00(-0.32%)
Apr 26, 2023 0.3900 0.4064 0.3900 0.4064 4,450 +0.01(+1.47%)
Apr 25, 2023 0.4050 0.4050 0.4005 0.4005 2,194 +0.00(+0.13%)
Apr 24, 2023 0.4184 0.4184 0.4000 0.4000 15,034 -0.02(-5.19%)
Apr 21, 2023 0.4100 0.4219 0.4000 0.4219 23,867 -0.00(-0.75%)
Apr 20, 2023 0.4200 0.4251 0.4200 0.4251 3,000 -0.00(-1.12%)
Apr 19, 2023 0.4299 0.4299 0.4299 0.4299 1,592 -0.01(-1.96%)
Apr 18, 2023 0.4385 0.4385 0.4385 0.4385 500 -0.01(-1.64%)
Apr 14, 2023 0.4458 0 +0.01(+1.36%)
Apr 13, 2023 0.4400 0.4400 0.4398 0.4398 5,817 -0.00(-0.50%)
Apr 12, 2023 0.4500 0.4513 0.4420 0.4420 4,625 +0.00(+0.41%)
Apr 11, 2023 0.4400 0.4500 0.4200 0.4402 18,940 -0.03(-5.94%)
Apr 10, 2023 0.4700 0.4700 0.4680 0.4680 2,195 -0.02(-4.02%)
Apr 06, 2023 0.4876 0.4876 0.4876 0.4876 330 -0.01(-1.32%)
Apr 05, 2023 0.4941 0.4941 0.4941 0.4941 233 +0.02(+4.95%)
Apr 04, 2023 0.4800 0.4800 0.4700 0.4708 21,500 -0.05(-9.46%)
Apr 03, 2023 0.5200 0.5200 0.5200 0.5200 117 +0.01(+2.77%)
Mar 31, 2023 0.5060 0.5060 0.5060 0.5060 300 +0.03(+5.42%)
Mar 30, 2023 0.4947 0.4947 0.4800 0.4800 3,902 -0.01(-1.23%)
Mar 29, 2023 0.5100 0.5100 0.4860 0.4860 8,166 -0.01(-2.80%)
Mar 28, 2023 0.5100 0.5100 0.5000 0.5000 3,719 -0.00(-0.14%)
Mar 27, 2023 0.5185 0.5185 0.5007 0.5007 9,502 -0.00(-0.32%)
Mar 24, 2023 0.5400 0.5400 0.5023 0.5023 4,821 -0.06(-11.18%)
Mar 23, 2023 0.5441 0.5825 0.5441 0.5655 10,512 +0.03(+6.22%)
Mar 22, 2023 0.5100 0.5324 0.5100 0.5324 2,400 +0.04(+7.36%)
Mar 21, 2023 0.4919 0.5020 0.4774 0.4959 13,433 -0.00(-0.82%)
Mar 20, 2023 0.5000 0.5000 0.5000 0.5000 2,626 +0.01(+1.21%)
Mar 17, 2023 0.4940 0.5020 0.4940 0.4940 468 +0.01(+2.17%)
Mar 15, 2023 0.4835 0 -0.02(-4.92%)
Mar 14, 2023 0.5150 0.5150 0.5085 0.5085 10,700 -0.00(-0.10%)
Mar 13, 2023 0.5200 0.5620 0.5090 0.5090 3,446 -0.01(-1.43%)
Mar 10, 2023 0.5133 0.5213 0.5100 0.5164 16,427 -0.01(-2.57%)
Mar 09, 2023 0.5358 0.5358 0.5297 0.5300 4,510 -0.02(-3.02%)
Mar 08, 2023 0.5453 0.5483 0.5392 0.5465 6,838 +0.01(+2.00%)
Mar 07, 2023 0.5450 0.5450 0.5358 0.5358 16,775 -0.02(-4.22%)
Mar 06, 2023 0.5380 0.5594 0.5300 0.5594 19,829 -0.00(-0.37%)
Mar 03, 2023 0.5642 0.5642 0.5615 0.5615 6,000 +0.00(+0.27%)
Mar 02, 2023 0.5600 0.5600 0.5600 0.5600 6,000 +0.01(+1.82%)
Mar 01, 2023 0.5500 0.5500 0.5500 0.5500 2,001 -0.00(-0.51%)
Feb 28, 2023 0.5670 0.5670 0.5528 0.5528 2,775 +0.00(+0.51%)
Feb 27, 2023 0.5500 0.5579 0.5471 0.5500 10,060 -0.01(-1.45%)
Feb 24, 2023 0.5473 0.5700 0.5455 0.5581 17,521 +0.01(+1.47%)
Feb 23, 2023 0.5560 0.5570 0.5500 0.5500 10,484 -0.00(-0.15%)
Feb 21, 2023 0.5508 1,000 -0.02(-4.18%)
Feb 17, 2023 0.5748 0.5748 0.5748 0.5748 1,000 -0.01(-2.38%)
Feb 16, 2023 0.5888 0.5888 0.5888 0.5888 102 -0.03(-5.03%)
Feb 14, 2023 0.6200 0 +0.04(+6.04%)
Feb 13, 2023 0.6100 0.6100 0.5832 0.5847 1,528 -0.04(-6.00%)
Feb 10, 2023 0.5950 0.6220 0.5894 0.6220 27,483 +0.02(+2.81%)
Feb 08, 2023 0.6050 0 +0.04(+7.36%)
Feb 03, 2023 0.5635 0 -0.03(-4.46%)
Jan 31, 2023 0.5898 1,923 +0.02(+4.13%)
Jan 30, 2023 0.5960 0.5960 0.5290 0.5664 11,466 +0.03(+4.87%)
Jan 27, 2023 0.5613 0.5613 0.5401 0.5401 42,252 -0.02(-3.66%)
Jan 26, 2023 0.5964 0.6027 0.5500 0.5606 41,445 -0.01(-2.16%)
Jan 25, 2023 0.5850 0.5850 0.5700 0.5730 12,308 -0.02(-3.92%)
Jan 24, 2023 0.5964 0.5964 0.5896 0.5964 7,164 +0.03(+4.63%)
Jan 23, 2023 0.5917 0.5924 0.5700 0.5700 32,307 -0.02(-3.78%)
Jan 20, 2023 0.5978 0.5978 0.5924 0.5924 1,283 +0.01(+2.31%)
Jan 19, 2023 0.5790 0.5790 0.5790 0.5790 1,100 -0.01(-1.56%)
Jan 18, 2023 0.5900 0.5900 0.5700 0.5882 26,200 -0.01(-1.97%)
Jan 17, 2023 0.5805 0.6000 0.5805 0.6000 3,700 +0.00(+0.12%)
Jan 13, 2023 0.6000 0.6013 0.5978 0.5993 8,354 -0.00(-0.12%)
Jan 12, 2023 0.6170 0.6173 0.6000 0.6000 9,910 -0.01(-1.64%)
Jan 10, 2023 0.6100 0 -0.03(-4.63%)
Jan 09, 2023 0.6396 0.6396 0.6396 0.6396 2,000 -0.05(-7.17%)
Jan 06, 2023 0.6890 0.6890 0.6890 0.6890 5,000 +0.06(+9.31%)
Jan 05, 2023 0.6303 0.6303 0.6303 0.6303 250 +0.02(+2.82%)
Jan 04, 2023 0.6100 0.6130 0.6100 0.6130 12,019 -0.04(-6.61%)
Jan 03, 2023 0.6564 0.6564 0.6564 0.6564 15,000 +0.01(+1.14%)
Dec 30, 2022 0.6234 0.6490 0.6113 0.6490 33,675 +0.03(+5.17%)
Dec 29, 2022 0.6100 0.6326 0.6004 0.6171 21,214 +0.01(+1.15%)
Dec 28, 2022 0.6537 0.6537 0.6101 0.6101 5,323 -0.02(-3.37%)
Dec 23, 2022 0.6314 31 +0.01(+2.09%)
Dec 22, 2022 0.6336 0.6336 0.6175 0.6185 1,140 -0.02(-3.16%)
Dec 21, 2022 0.6145 0.6430 0.6145 0.6387 8,825 +0.00(+0.47%)
Dec 20, 2022 0.6208 0.6357 0.6200 0.6357 26,243 +0.00(+0.32%)
Dec 19, 2022 0.6314 0.6337 0.6202 0.6337 2,997 -0.00(-0.67%)
Dec 16, 2022 0.6400 0.6400 0.6339 0.6380 5,501 -0.02(-2.37%)
Dec 15, 2022 0.6535 0.6535 0.6535 0.6535 270 -0.02(-2.45%)
Dec 14, 2022 0.6699 0.6699 0.6699 0.6699 8,305 +0.01(+1.52%)
Dec 13, 2022 0.6757 0.6757 0.6599 0.6599 5,550 -0.00(-0.65%)
Dec 12, 2022 0.6642 0.6642 0.6642 0.6642 205 -0.02(-2.29%)
Dec 09, 2022 0.6980 0.6980 0.6727 0.6798 10,839 -0.05(-7.11%)
Dec 08, 2022 0.7318 0.7318 0.7318 0.7318 5,000 +0.00(+0.66%)
Dec 07, 2022 0.7001 0.7270 0.7000 0.7270 21,039 +0.01(+1.23%)
Dec 05, 2022 0.7182 2 -0.05(-6.67%)
Dec 02, 2022 0.8000 0.8200 0.7695 0.7695 6,095 -0.03(-3.81%)
Dec 01, 2022 0.7023 0.8000 0.7023 0.8000 30,700 +0.08(+10.57%)
Nov 30, 2022 0.6759 0.7235 0.6759 0.7235 19,500 +0.03(+4.09%)
Nov 29, 2022 0.6691 0.6951 0.6500 0.6951 18,000 +0.01(+1.97%)
Nov 28, 2022 0.6685 0.6840 0.6685 0.6817 16,550 +0.01(+1.96%)
Nov 25, 2022 0.6704 0.6704 0.6686 0.6686 3,200 -0.04(-5.30%)
Nov 23, 2022 0.7100 0.7279 0.7060 0.7060 9,500 -0.03(-4.59%)
Nov 22, 2022 0.7700 0.7700 0.7004 0.7400 44,724 +0.13(+20.60%)
Nov 21, 2022 0.6050 0.6217 0.6050 0.6136 1,615 +0.04(+7.80%)
Nov 18, 2022 0.5700 0.5700 0.5692 0.5692 1,242 -0.02(-3.08%)
Nov 17, 2022 0.5785 0.5881 0.5785 0.5873 11,600 +0.02(+4.08%)
Nov 16, 2022 0.5977 0.5977 0.5643 0.5643 16,592 -0.03(-5.49%)
Nov 15, 2022 0.6300 0.6346 0.5919 0.5971 52,645 +0.02(+2.95%)
Nov 14, 2022 0.6645 0.6705 0.5736 0.5800 19,450 -0.09(-13.45%)
Nov 11, 2022 0.6628 0.6701 0.6575 0.6701 15,531 +0.00(+0.01%)
Nov 10, 2022 0.6700 0.6700 0.6621 0.6700 11,683 +0.02(+3.08%)
Nov 09, 2022 0.6947 0.6947 0.6500 0.6500 4,500 -0.01(-1.52%)
Nov 08, 2022 0.6602 0.6602 0.6397 0.6600 26,638 -0.01(-2.15%)
Nov 07, 2022 0.6693 0.6745 0.6693 0.6745 6,435 -0.00(-0.03%)
Nov 04, 2022 0.6629 0.6847 0.6629 0.6747 4,500 -0.03(-3.57%)
Nov 02, 2022 0.6997 0 -0.02(-2.30%)
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.