Skip to main content

Cn Energy Group Inc (NQ: CNEY )

0.6282 -0.0218 (-3.35%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6600 0.6790 0.6534 0.6535 50,127 -0.01(-1.16%)
May 23, 2024 0.7760 0.7760 0.6599 0.6612 191,404 -0.14(-17.35%)
May 22, 2024 0.7590 0.8269 0.7337 0.8000 443,999 +0.02(+2.56%)
May 21, 2024 0.7700 0.8600 0.7526 0.7800 853,100 -0.07(-8.24%)
May 20, 2024 0.8487 1.110 0.7300 0.8500 13,172,143 +0.18(+27.82%)
May 17, 2024 0.6800 0.7196 0.6650 0.6650 119,944 -0.00(-0.70%)
May 16, 2024 0.6898 0.7115 0.6650 0.6697 29,149 -0.01(-1.37%)
May 15, 2024 0.7100 0.7100 0.6400 0.6790 64,350 -0.03(-4.23%)
May 14, 2024 0.6800 0.7100 0.6280 0.7090 67,780 +0.03(+4.28%)
May 13, 2024 0.7000 0.7100 0.6700 0.6799 32,251 -0.03(-3.56%)
May 10, 2024 0.7400 0.7450 0.6910 0.7050 70,787 -0.09(-11.76%)
May 09, 2024 0.7500 0.7990 0.7401 0.7990 20,450 +0.06(+7.97%)
May 08, 2024 0.7259 0.8051 0.7259 0.7400 16,685 -0.05(-6.06%)
May 07, 2024 0.8600 0.8797 0.7700 0.7877 14,646 -0.09(-9.77%)
May 06, 2024 0.7700 0.8730 0.7301 0.8730 56,705 +0.15(+21.25%)
May 03, 2024 0.7500 0.7960 0.7200 0.7200 25,588 -0.06(-7.88%)
May 02, 2024 0.8188 0.8188 0.7470 0.7816 15,396 -0.00(-0.43%)
May 01, 2024 0.8000 0.8400 0.7701 0.7850 11,840 +0.01(+1.93%)
Apr 30, 2024 0.7700 0.8000 0.7700 0.7701 4,441 -0.02(-2.91%)
Apr 29, 2024 0.7100 0.7999 0.7100 0.7932 24,227 +0.01(+0.74%)
Apr 26, 2024 0.7800 0.7995 0.7500 0.7874 21,012 +0.01(+1.93%)
Apr 25, 2024 0.7970 0.8000 0.7404 0.7725 22,565 -0.01(-1.13%)
Apr 24, 2024 0.7500 0.7990 0.7500 0.7813 33,704 +0.03(+4.17%)
Apr 23, 2024 0.7200 0.7800 0.7186 0.7500 18,703 +0.03(+4.18%)
Apr 22, 2024 0.7300 0.7399 0.7069 0.7199 15,075 +0.01(+1.39%)
Apr 19, 2024 0.7300 0.7665 0.6887 0.7100 41,660 -0.04(-5.33%)
Apr 18, 2024 0.7500 0.7760 0.7100 0.7500 39,721 +0.02(+2.04%)
Apr 17, 2024 0.6896 0.7499 0.6661 0.7350 95,258 +0.03(+3.52%)
Apr 16, 2024 0.8800 0.9200 0.6850 0.7100 309,348 -0.22(-23.66%)
Apr 15, 2024 1.050 1.100 0.8500 0.9300 302,780 -0.21(-18.42%)
Apr 12, 2024 0.9900 1.430 0.9753 1.140 3,134,558 +0.12(+12.04%)
Apr 11, 2024 1.140 1.160 0.9900 1.018 187,970 -0.08(-7.50%)
Apr 10, 2024 1.120 1.280 1.060 1.100 211,632 -0.05(-4.35%)
Apr 09, 2024 1.260 1.260 1.120 1.150 51,319 -0.11(-8.73%)
Apr 08, 2024 1.240 1.300 1.200 1.260 101,134 +0.03(+2.44%)
Apr 05, 2024 1.240 1.240 1.160 1.230 68,656 +0.00(+0.00%)
Apr 04, 2024 1.140 1.270 1.140 1.230 69,929 +0.07(+6.03%)
Apr 03, 2024 1.170 1.170 1.100 1.160 44,266 +0.00(+0.00%)
Apr 02, 2024 1.090 1.220 1.050 1.160 174,226 +0.04(+3.57%)
Apr 01, 2024 1.070 1.150 1.030 1.120 41,597 +0.06(+5.66%)
Mar 28, 2024 1.060 1.130 1.000 1.060 60,624 +0.05(+4.95%)
Mar 27, 2024 0.9900 1.050 0.9700 1.010 30,143 +0.01(+1.00%)
Mar 26, 2024 1.010 1.030 0.9800 1.000 72,358 -0.03(-2.91%)
Mar 25, 2024 1.040 1.040 0.9500 1.030 44,266 -0.02(-1.90%)
Mar 22, 2024 1.060 1.091 1.020 1.050 30,291 -0.03(-2.78%)
Mar 21, 2024 1.050 1.090 1.050 1.080 29,429 +0.01(+0.93%)
Mar 20, 2024 1.070 1.090 1.050 1.070 33,686 +0.00(+0.00%)
Mar 19, 2024 1.120 1.184 1.022 1.070 42,637 -0.05(-4.46%)
Mar 18, 2024 1.120 1.210 1.120 1.120 27,678 -0.03(-2.61%)
Mar 15, 2024 1.120 1.230 1.120 1.150 26,838 +0.00(+0.00%)
Mar 14, 2024 1.230 1.230 1.130 1.150 58,792 -0.09(-7.26%)
Mar 13, 2024 1.240 1.260 1.200 1.240 28,308 +0.00(+0.00%)
Mar 12, 2024 1.280 1.299 1.230 1.240 33,799 -0.04(-3.13%)
Mar 11, 2024 1.300 1.340 1.280 1.280 58,767 -0.02(-1.54%)
Mar 08, 2024 1.290 1.340 1.260 1.300 44,997 +0.05(+4.00%)
Mar 07, 2024 1.290 1.290 1.245 1.250 58,418 -0.03(-2.34%)
Mar 06, 2024 1.280 1.310 1.250 1.280 51,486 +0.01(+0.79%)
Mar 05, 2024 1.250 1.307 1.210 1.270 85,505 -0.02(-1.55%)
Mar 04, 2024 1.360 1.360 1.260 1.290 72,152 -0.03(-2.64%)
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.