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 )

0.7813 +0.0313 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 0.2044 0.2090 0.2010 0.2016 219,610 -0.00(-1.13%)
Jun 29, 2023 0.2000 0.2044 0.2005 0.2039 221,740 +0.00(+1.44%)
Jun 28, 2023 0.2000 0.2060 0.2004 0.2010 277,363 -0.01(-4.29%)
Jun 27, 2023 0.1980 0.2100 0.1969 0.2100 385,176 +0.01(+5.37%)
Jun 26, 2023 0.2060 0.2066 0.1990 0.1993 495,951 -0.00(-0.35%)
Jun 23, 2023 0.2078 0.2078 0.1981 0.2000 244,508 -0.00(-0.94%)
Jun 22, 2023 0.2100 0.2125 0.2005 0.2019 272,160 -0.01(-2.60%)
Jun 21, 2023 0.2100 0.2100 0.2040 0.2073 281,588 -0.00(-0.24%)
Jun 20, 2023 0.2092 0.2092 0.2035 0.2078 225,213 +0.00(+2.11%)
Jun 16, 2023 0.2071 0.2087 0.2000 0.2035 233,330 -0.00(-0.25%)
Jun 15, 2023 0.2000 0.2098 0.2005 0.2040 210,281 +0.00(+0.44%)
Jun 14, 2023 0.2100 0.2188 0.2001 0.2031 413,784 -0.00(-0.05%)
Jun 13, 2023 0.2040 0.2170 0.2031 0.2032 354,888 +0.00(+0.25%)
Jun 12, 2023 0.2100 0.2116 0.2005 0.2027 242,810 -0.00(-2.08%)
Jun 09, 2023 0.2100 0.2118 0.2020 0.2070 168,098 -0.00(-1.00%)
Jun 08, 2023 0.2086 0.2145 0.1975 0.2091 413,413 +0.01(+5.23%)
Jun 07, 2023 0.2000 0.2080 0.1903 0.1987 1,476,863 +0.00(+1.90%)
Jun 06, 2023 0.2003 0.2071 0.1940 0.1950 495,992 +0.00(+0.78%)
Jun 05, 2023 0.1900 0.2090 0.1900 0.1935 359,175 -0.01(-6.97%)
Jun 02, 2023 0.1910 0.2080 0.1802 0.2080 435,171 +0.02(+8.90%)
Jun 01, 2023 0.2216 0.2216 0.1861 0.1910 574,344 -0.01(-6.83%)
May 31, 2023 0.2321 0.2321 0.2050 0.2050 754,386 -0.03(-13.65%)
May 30, 2023 0.2400 0.2475 0.2301 0.2374 198,433 -0.01(-3.18%)
May 26, 2023 0.2400 0.2470 0.2302 0.2452 327,146 +0.00(+1.78%)
May 25, 2023 0.2479 0.2500 0.2305 0.2409 628,879 -0.01(-2.47%)
May 24, 2023 0.2570 0.2670 0.2360 0.2470 908,747 -0.00(-1.59%)
May 23, 2023 0.2600 0.2680 0.2419 0.2510 1,197,922 -0.00(-1.10%)
May 22, 2023 0.2400 0.2600 0.2350 0.2538 2,319,958 +0.02(+6.64%)
May 19, 2023 0.2215 0.2420 0.2200 0.2380 997,350 +0.01(+4.20%)
May 18, 2023 0.2200 0.2300 0.2011 0.2284 1,047,933 +0.00(+1.78%)
May 17, 2023 0.2144 0.2310 0.1960 0.2244 1,809,686 +0.01(+4.57%)
May 16, 2023 0.2173 0.2190 0.1950 0.2146 377,490 +0.00(+0.05%)
May 15, 2023 0.2200 0.2230 0.2080 0.2145 446,005 +0.01(+2.98%)
May 12, 2023 0.2189 0.2189 0.1950 0.2083 314,987 -0.00(-1.05%)
May 11, 2023 0.2045 0.2250 0.2040 0.2105 946,361 +0.01(+2.68%)
May 10, 2023 0.1900 0.2173 0.1880 0.2050 1,032,570 +0.01(+5.67%)
May 09, 2023 0.2010 0.2089 0.1901 0.1940 594,982 -0.01(-4.01%)
May 08, 2023 0.2100 0.2102 0.2000 0.2021 605,914 -0.01(-6.00%)
May 05, 2023 0.2025 0.2190 0.2000 0.2150 364,697 +0.01(+7.07%)
May 04, 2023 0.2040 0.2118 0.1950 0.2008 316,802 -0.01(-2.71%)
May 03, 2023 0.2042 0.2149 0.1917 0.2064 374,501 +0.00(+1.23%)
May 02, 2023 0.2129 0.2296 0.2010 0.2039 1,299,394 -0.01(-4.00%)
May 01, 2023 0.2200 0.2239 0.2100 0.2124 1,343,141 +0.00(+1.14%)
Apr 28, 2023 0.2000 0.2300 0.1957 0.2100 2,097,009 +0.01(+5.05%)
Apr 27, 2023 0.2000 0.2005 0.1901 0.1999 505,161 +0.01(+2.78%)
Apr 26, 2023 0.2000 0.2110 0.1850 0.1945 471,481 -0.02(-7.25%)
Apr 25, 2023 0.2200 0.2163 0.2016 0.2097 427,689 -0.01(-3.05%)
Apr 24, 2023 0.2300 0.2349 0.2100 0.2163 505,648 -0.01(-5.96%)
Apr 21, 2023 0.2050 0.2400 0.2050 0.2300 1,286,408 +0.03(+12.20%)
Apr 20, 2023 0.2098 0.2130 0.2050 0.2050 202,216 -0.01(-2.38%)
Apr 19, 2023 0.2098 0.2190 0.2000 0.2100 779,887 +0.00(+0.00%)
Apr 18, 2023 0.1927 0.2145 0.1850 0.2100 2,328,978 +0.02(+8.53%)
Apr 17, 2023 0.1763 0.1935 0.1763 0.1935 1,045,450 +0.02(+9.76%)
Apr 14, 2023 0.1748 0.1800 0.1690 0.1763 497,931 +0.00(+2.50%)
Apr 13, 2023 0.1800 0.1800 0.1700 0.1720 1,191,141 -0.01(-3.43%)
Apr 12, 2023 0.1900 0.1900 0.1760 0.1781 726,055 -0.01(-3.78%)
Apr 11, 2023 0.2000 0.1980 0.1810 0.1851 529,017 -0.01(-2.94%)
Apr 10, 2023 0.1950 0.1999 0.1850 0.1907 412,330 -0.00(-2.21%)
Apr 06, 2023 0.2050 0.2100 0.1750 0.1950 2,032,037 -0.01(-6.70%)
Apr 05, 2023 0.2200 0.2977 0.2002 0.2090 14,915,594 -0.01(-2.84%)
Apr 04, 2023 0.2200 0.2236 0.2150 0.2151 222,600 -0.01(-3.54%)
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.