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:

Cn Energy Group Inc (NQ: CNEY )

1.060 +0.050 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0915 0.0989 0.0900 0.0900 403,016 -0.00(-3.12%)
Oct 30, 2023 0.0982 0.1009 0.0920 0.0929 218,394 -0.01(-8.20%)
Oct 27, 2023 0.1000 0.1014 0.0862 0.1012 694,335 -0.00(-0.20%)
Oct 26, 2023 0.1000 0.1014 0.0910 0.1014 1,373,388 +0.00(+0.90%)
Oct 25, 2023 0.0850 0.1010 0.0850 0.1005 2,119,163 +0.01(+14.20%)
Oct 24, 2023 0.0800 0.0931 0.0845 0.0880 1,170,790 +0.00(+4.76%)
Oct 23, 2023 0.0766 0.0847 0.0766 0.0840 1,813,393 +0.01(+7.55%)
Oct 20, 2023 0.0855 0.0868 0.0759 0.0781 2,422,382 -0.01(-9.29%)
Oct 19, 2023 0.0960 0.0979 0.0810 0.0861 6,084,059 -0.01(-12.14%)
Oct 18, 2023 0.1020 0.1040 0.0925 0.0980 2,871,322 -0.01(-5.86%)
Oct 17, 2023 0.1030 0.1074 0.1008 0.1041 1,378,864 -0.00(-0.48%)
Oct 16, 2023 0.1045 0.1060 0.1007 0.1046 4,241,902 -0.00(-2.88%)
Oct 13, 2023 0.1070 0.1125 0.1040 0.1077 2,051,214 -0.01(-7.08%)
Oct 12, 2023 0.1245 0.1350 0.1050 0.1159 9,386,548 +0.01(+8.22%)
Oct 11, 2023 0.1080 0.1144 0.1042 0.1071 2,095,343 +0.00(+2.49%)
Oct 10, 2023 0.1100 0.1097 0.1032 0.1045 974,338 -0.00(-3.60%)
Oct 09, 2023 0.1200 0.1199 0.1020 0.1084 2,614,105 -0.01(-9.82%)
Oct 06, 2023 0.1220 0.1220 0.1135 0.1202 594,918 -0.00(-0.66%)
Oct 05, 2023 0.1115 0.1251 0.1114 0.1210 1,322,989 +0.01(+5.22%)
Oct 04, 2023 0.1111 0.1200 0.1005 0.1150 2,054,835 +0.00(+2.04%)
Oct 03, 2023 0.1240 0.1240 0.1103 0.1127 798,235 -0.01(-5.21%)
Oct 02, 2023 0.1240 0.1240 0.1160 0.1189 253,548 -0.00(-0.50%)
Sep 29, 2023 0.1125 0.1250 0.1120 0.1195 949,869 +0.00(+4.37%)
Sep 28, 2023 0.1131 0.1190 0.1116 0.1145 328,935 +0.00(+3.90%)
Sep 27, 2023 0.1150 0.1150 0.1101 0.1102 327,241 -0.00(-3.33%)
Sep 26, 2023 0.1200 0.1200 0.1110 0.1140 509,476 +0.00(+1.69%)
Sep 25, 2023 0.1100 0.1294 0.1121 0.1121 1,612,864 -0.00(-0.97%)
Sep 22, 2023 0.1200 0.1220 0.1083 0.1132 1,071,475 -0.01(-8.93%)
Sep 21, 2023 0.1071 0.1299 0.1071 0.1243 753,852 +0.01(+12.59%)
Sep 20, 2023 0.1139 0.1150 0.1060 0.1104 2,011,872 -0.00(-4.17%)
Sep 19, 2023 0.1214 0.1274 0.1117 0.1152 918,930 -0.01(-5.03%)
Sep 18, 2023 0.1282 0.1301 0.1165 0.1213 1,341,442 -0.02(-14.03%)
Sep 15, 2023 0.1250 0.1479 0.1205 0.1411 5,124,656 +0.02(+16.04%)
Sep 14, 2023 0.1182 0.1245 0.1170 0.1216 608,191 +0.00(+3.93%)
Sep 13, 2023 0.1215 0.1280 0.1150 0.1170 825,685 -0.00(-1.35%)
Sep 12, 2023 0.1300 0.1340 0.1120 0.1186 1,579,537 -0.01(-6.32%)
Sep 11, 2023 0.1380 0.1450 0.1220 0.1266 656,651 -0.01(-4.81%)
Sep 08, 2023 0.1347 0.1356 0.1301 0.1330 562,071 +0.01(+4.64%)
Sep 07, 2023 0.1492 0.1567 0.1250 0.1271 3,123,931 -0.02(-13.06%)
Sep 06, 2023 0.1456 0.1555 0.1420 0.1462 1,416,943 -0.00(-2.60%)
Sep 05, 2023 0.1630 0.1630 0.1404 0.1501 878,266 -0.01(-7.46%)
Sep 01, 2023 0.1570 0.1720 0.1562 0.1622 68,168 +0.00(+1.50%)
Aug 31, 2023 0.1700 0.1651 0.1560 0.1598 403,804 -0.00(-1.18%)
Aug 30, 2023 0.1800 0.1770 0.1575 0.1617 413,217 +0.00(+0.06%)
Aug 29, 2023 0.1587 0.1657 0.1552 0.1616 382,290 +0.00(+1.83%)
Aug 28, 2023 0.1900 0.1895 0.1461 0.1587 2,137,065 -0.02(-12.80%)
Aug 25, 2023 0.1890 0.1900 0.1800 0.1820 199,710 -0.01(-3.19%)
Aug 24, 2023 0.1854 0.1927 0.1777 0.1880 467,995 -0.00(-1.00%)
Aug 23, 2023 0.2010 0.2010 0.1800 0.1899 454,451 +0.00(+0.48%)
Aug 22, 2023 0.1912 0.1949 0.1803 0.1890 490,654 -0.01(-2.68%)
Aug 21, 2023 0.2000 0.2000 0.1900 0.1942 293,988 +0.00(+1.68%)
Aug 18, 2023 0.1990 0.1997 0.1833 0.1910 270,262 -0.00(-2.05%)
Aug 17, 2023 0.1920 0.2010 0.1860 0.1950 213,353 -0.00(-2.45%)
Aug 16, 2023 0.2022 0.2022 0.1886 0.1999 349,127 +0.00(+0.10%)
Aug 15, 2023 0.2050 0.2050 0.1873 0.1997 466,425 -0.00(-0.15%)
Aug 14, 2023 0.1900 0.2097 0.1900 0.2000 780,242 +0.01(+2.99%)
Aug 11, 2023 0.1850 0.1976 0.1841 0.1942 535,145 +0.00(+1.20%)
Aug 10, 2023 0.1899 0.1919 0.1810 0.1919 253,640 +0.01(+4.29%)
Aug 09, 2023 0.1880 0.1899 0.1788 0.1840 446,469 -0.00(-1.18%)
Aug 08, 2023 0.1919 0.1975 0.1818 0.1862 847,600 -0.01(-4.81%)
Aug 07, 2023 0.1959 0.2070 0.1930 0.1956 338,935 -0.00(-1.01%)
Aug 04, 2023 0.2050 0.2200 0.1960 0.1976 827,709 -0.00(-1.20%)
Aug 03, 2023 0.2000 0.2082 0.1870 0.2000 653,333 +0.01(+3.95%)
Aug 02, 2023 0.1900 0.1950 0.1821 0.1924 744,826 -0.00(-1.33%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.