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 (%)
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%)
Oct 01, 2021 0.9295 0.9295 0.9075 0.9208 22,455 +0.01(+1.19%)
Sep 30, 2021 0.8699 0.9100 0.8595 0.9100 62,880 +0.05(+5.36%)
Sep 29, 2021 0.8890 0.9145 0.8437 0.8637 10,094 +0.03(+3.13%)
Sep 28, 2021 0.8303 0.8865 0.8048 0.8375 23,805 +0.00(+0.11%)
Sep 27, 2021 0.8246 0.8366 0.8188 0.8366 4,128 +0.03(+3.26%)
Sep 24, 2021 0.8101 0.8212 0.8101 0.8102 13,864 -0.02(-2.97%)
Sep 23, 2021 0.8680 0.8680 0.8280 0.8350 11,114 +0.05(+6.21%)
Sep 22, 2021 0.7862 0.7862 0.7862 0.7862 1,251 -0.00(-0.04%)
Sep 21, 2021 0.8050 0.8050 0.7827 0.7865 1,753 -0.06(-6.70%)
Sep 20, 2021 0.8300 0.8430 0.8235 0.8430 11,400 -0.01(-0.75%)
Sep 17, 2021 0.8667 0.8667 0.8494 0.8494 3,450 -0.03(-2.93%)
Sep 16, 2021 0.8850 0.8850 0.8729 0.8750 12,400 -0.00(-0.27%)
Sep 15, 2021 0.8070 0.8842 0.8070 0.8774 1,540 -0.02(-2.51%)
Sep 14, 2021 0.8711 0.9600 0.8680 0.9000 114,984 +0.04(+4.35%)
Sep 13, 2021 0.8481 0.8860 0.8481 0.8625 8,912 -0.10(-10.22%)
Sep 10, 2021 1.066 1.120 0.9569 0.9607 29,253 +0.03(+3.64%)
Sep 09, 2021 0.9270 0.9270 0.9270 0.9270 1,160 +0.00(+0.04%)
Sep 08, 2021 0.8558 0.9266 0.8558 0.9266 1,895 +0.10(+12.38%)
Sep 07, 2021 0.8200 0.8334 0.8081 0.8245 17,101 +0.00(+0.55%)
Sep 03, 2021 0.8123 0.8326 0.8122 0.8200 8,955 +0.00(+0.00%)
Sep 02, 2021 0.8100 0.8302 0.8100 0.8200 2,151 +0.01(+1.23%)
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.