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 )

0.7700 -0.0113 (-1.45%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 25, 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, 2023 0.1067 0.1121 0.1029 0.1097 401,458 +0.00(+1.11%)
Nov 29, 2023 0.1199 0.1200 0.1067 0.1085 808,171 -0.00(-1.09%)
Nov 28, 2023 0.1063 0.1128 0.1010 0.1097 1,509,794 +0.00(+4.48%)
Nov 27, 2023 0.1009 0.1150 0.1009 0.1050 3,903,659 +0.00(+0.96%)
Nov 24, 2023 0.1007 0.1040 0.0946 0.1040 742,407 +0.01(+6.45%)
Nov 22, 2023 0.0973 0.0978 0.0905 0.0977 66,978 +0.00(+0.41%)
Nov 21, 2023 0.1050 0.1050 0.0910 0.0973 213,838 -0.00(-0.31%)
Nov 20, 2023 0.0971 0.1009 0.0960 0.0976 294,313 +0.00(+2.41%)
Nov 17, 2023 0.0988 0.1015 0.0912 0.0953 255,408 -0.01(-5.92%)
Nov 16, 2023 0.0989 0.1015 0.0891 0.1013 862,249 +0.01(+10.11%)
Nov 15, 2023 0.0910 0.1005 0.0870 0.0920 862,482 +0.00(+1.10%)
Nov 14, 2023 0.0898 0.0930 0.0880 0.0910 324,870 +0.00(+2.02%)
Nov 13, 2023 0.0860 0.0907 0.0812 0.0892 216,563 -0.00(-0.89%)
Nov 10, 2023 0.0953 0.0969 0.0886 0.0900 301,572 -0.00(-0.11%)
Nov 09, 2023 0.0997 0.0997 0.0886 0.0901 323,507 -0.00(-1.31%)
Nov 08, 2023 0.0993 0.1020 0.0910 0.0913 503,631 -0.01(-10.84%)
Nov 07, 2023 0.0900 0.1040 0.0860 0.1024 1,669,804 +0.01(+11.67%)
Nov 06, 2023 0.0899 0.0990 0.0803 0.0917 1,645,785 +0.00(+4.68%)
Nov 03, 2023 0.0870 0.0899 0.0851 0.0876 537,067 +0.00(+3.06%)
Nov 02, 2023 0.0899 0.0899 0.0802 0.0850 874,161 -0.00(-0.93%)
Nov 01, 2023 0.0914 0.0949 0.0800 0.0858 1,140,895 -0.00(-4.67%)
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%)
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.