Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cn Energy Group Inc (NQ: CNEY )

0.7874 +0.0149 (+1.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 0.5700 0.5720 0.4601 0.4900 10,028,926 -0.10(-16.81%)
Jan 30, 2023 0.6100 0.6780 0.5500 0.5890 16,152,758 -1.58(-72.86%)
Jan 27, 2023 1.640 2.170 1.640 2.170 2,253,405 +0.49(+29.17%)
Jan 26, 2023 1.560 1.740 1.420 1.680 627,464 +0.19(+12.75%)
Jan 25, 2023 1.350 1.500 1.280 1.490 524,816 +0.18(+13.74%)
Jan 24, 2023 1.230 1.340 1.102 1.310 933,602 +0.09(+7.38%)
Jan 23, 2023 0.9200 1.230 0.9200 1.220 1,077,256 +0.28(+30.45%)
Jan 20, 2023 0.7090 1.160 0.5200 0.9352 9,365,067 +0.27(+39.58%)
Jan 19, 2023 0.7600 0.7750 0.5962 0.6700 485,676 -0.07(-9.47%)
Jan 18, 2023 0.8800 0.8900 0.7301 0.7401 324,275 -0.13(-14.87%)
Jan 17, 2023 1.000 1.040 0.7229 0.8694 641,998 -0.15(-14.76%)
Jan 13, 2023 0.9150 1.030 0.9150 1.020 347,247 +0.08(+8.82%)
Jan 12, 2023 0.9433 0.9700 0.9100 0.9373 31,119 -0.03(-3.34%)
Jan 11, 2023 0.9600 0.9700 0.9111 0.9697 89,623 +0.02(+2.18%)
Jan 10, 2023 0.9215 0.9600 0.9215 0.9490 37,415 -0.00(-0.11%)
Jan 09, 2023 0.9099 0.9599 0.9000 0.9500 63,607 +0.09(+10.54%)
Jan 06, 2023 0.8400 0.9000 0.8001 0.8594 108,707 -0.02(-2.34%)
Jan 05, 2023 0.8900 0.9756 0.7700 0.8800 581,734 -0.01(-1.12%)
Jan 04, 2023 0.7600 0.9299 0.7470 0.8900 939,615 +0.13(+17.11%)
Jan 03, 2023 0.7777 0.7900 0.7030 0.7600 587,442 -0.01(-1.30%)
Dec 30, 2022 0.7900 0.7900 0.7400 0.7700 225,688 -0.03(-3.75%)
Dec 29, 2022 0.8200 0.8200 0.7700 0.8000 206,988 -0.02(-2.32%)
Dec 28, 2022 0.7664 0.8380 0.7521 0.8190 347,799 +0.03(+3.66%)
Dec 27, 2022 0.7656 0.8134 0.7000 0.7901 99,876 -0.01(-1.24%)
Dec 23, 2022 0.8345 0.8380 0.7500 0.8000 596,488 +0.04(+5.25%)
Dec 22, 2022 0.7900 0.8380 0.6908 0.7601 405,976 +0.01(+0.92%)
Dec 21, 2022 0.7165 0.7900 0.6903 0.7532 289,246 +0.02(+3.21%)
Dec 20, 2022 0.6935 0.7500 0.6580 0.7298 181,679 +0.02(+2.83%)
Dec 19, 2022 0.5896 0.7150 0.5896 0.7097 708,763 +0.10(+16.55%)
Dec 16, 2022 0.6800 0.7003 0.5200 0.6089 1,863,852 -0.05(-7.74%)
Dec 15, 2022 0.6500 0.7100 0.4561 0.6600 4,976,271 -0.02(-2.44%)
Dec 14, 2022 0.6800 0.6971 0.6300 0.6765 445,511 -0.00(-0.41%)
Dec 13, 2022 0.7500 0.7600 0.6500 0.6793 531,431 -0.08(-10.29%)
Dec 12, 2022 0.7960 0.8400 0.7016 0.7572 639,980 -0.07(-8.77%)
Dec 09, 2022 0.8500 0.9400 0.7904 0.8300 1,699,257 -0.03(-3.49%)
Dec 08, 2022 0.7400 0.9226 0.6745 0.8600 1,304,252 +0.11(+15.13%)
Dec 07, 2022 0.7245 0.7660 0.7200 0.7470 389,729 +0.02(+2.33%)
Dec 06, 2022 0.7500 0.7500 0.6000 0.7300 1,801,525 +0.02(+2.72%)
Dec 05, 2022 0.7500 0.8100 0.7000 0.7107 646,495 -0.03(-3.96%)
Dec 02, 2022 0.7400 0.8085 0.7303 0.7400 778,239 -0.00(-0.07%)
Dec 01, 2022 0.8600 0.8600 0.5938 0.7405 3,003,083 -0.07(-9.14%)
Nov 30, 2022 1.100 1.180 0.7900 0.8150 3,321,679 -0.67(-44.93%)
Nov 29, 2022 1.630 1.840 1.330 1.480 1,598,967 -0.24(-13.95%)
Nov 28, 2022 1.580 1.840 1.560 1.720 1,116,909 +0.08(+4.88%)
Nov 25, 2022 1.660 1.760 1.380 1.640 1,380,176 -0.13(-7.34%)
Nov 23, 2022 1.680 2.020 1.560 1.770 1,475,145 -0.02(-1.12%)
Nov 22, 2022 1.400 1.920 1.290 1.790 813,400 +0.25(+16.23%)
Nov 21, 2022 1.880 1.880 1.200 1.540 3,001,196 -0.48(-23.76%)
Nov 18, 2022 2.470 2.660 1.920 2.020 2,126,704 -0.45(-18.22%)
Nov 17, 2022 2.160 2.680 2.140 2.470 537,042 +0.20(+8.81%)
Nov 16, 2022 1.940 2.350 1.940 2.270 647,847 +0.33(+17.01%)
Nov 15, 2022 1.900 2.000 1.890 1.940 101,906 -0.05(-2.51%)
Nov 14, 2022 1.870 2.020 1.870 1.990 139,316 +0.12(+6.42%)
Nov 11, 2022 1.820 1.870 1.800 1.870 75,224 +0.05(+2.75%)
Nov 10, 2022 1.830 1.876 1.689 1.820 152,695 +0.03(+1.68%)
Nov 09, 2022 1.820 1.870 1.724 1.790 94,670 -0.01(-0.56%)
Nov 08, 2022 1.750 1.850 1.750 1.800 185,094 +0.04(+2.27%)
Nov 07, 2022 1.920 1.950 1.710 1.760 161,733 -0.19(-9.74%)
Nov 04, 2022 1.860 1.950 1.831 1.950 193,689 +0.10(+5.41%)
Nov 03, 2022 1.880 2.000 1.820 1.850 410,435 -0.08(-4.15%)
Nov 02, 2022 1.850 1.930 133,079 +0.08(+4.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.