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 )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 0.2100 0.2198 0.2063 0.2101 458,577 +0.00(+1.25%)
Mar 30, 2023 0.2140 0.2200 0.2075 0.2075 302,530 -0.01(-3.04%)
Mar 29, 2023 0.2161 0.2200 0.2110 0.2140 234,722 -0.00(-0.65%)
Mar 28, 2023 0.2224 0.2250 0.2100 0.2154 164,699 -0.00(-2.14%)
Mar 27, 2023 0.2195 0.2300 0.2195 0.2201 361,410 -0.01(-3.21%)
Mar 24, 2023 0.2281 0.2348 0.2272 0.2274 446,510 -0.00(-1.09%)
Mar 23, 2023 0.2300 0.2300 0.2249 0.2299 131,802 -0.00(-1.29%)
Mar 22, 2023 0.2200 0.2378 0.2166 0.2329 1,062,442 +0.01(+6.35%)
Mar 21, 2023 0.2070 0.2200 0.2050 0.2190 620,282 +0.02(+8.42%)
Mar 20, 2023 0.2100 0.2100 0.2000 0.2020 631,560 -0.00(-1.22%)
Mar 17, 2023 0.2160 0.2200 0.2007 0.2045 316,288 -0.01(-2.62%)
Mar 16, 2023 0.2500 0.2500 0.2020 0.2100 2,682,606 -0.04(-16.00%)
Mar 15, 2023 0.2440 0.2627 0.2401 0.2500 269,526 +0.01(+2.46%)
Mar 14, 2023 0.2500 0.2500 0.2400 0.2440 261,739 -0.00(-0.29%)
Mar 13, 2023 0.2500 0.2518 0.2400 0.2447 371,005 -0.01(-4.67%)
Mar 10, 2023 0.2600 0.2699 0.2520 0.2567 396,658 -0.01(-2.10%)
Mar 09, 2023 0.2724 0.2790 0.2610 0.2622 393,425 -0.01(-3.64%)
Mar 08, 2023 0.2710 0.2800 0.2710 0.2721 141,210 -0.00(-1.41%)
Mar 07, 2023 0.2980 0.2988 0.2708 0.2760 511,781 -0.01(-4.83%)
Mar 06, 2023 0.3000 0.3000 0.2811 0.2900 253,481 -0.01(-2.03%)
Mar 03, 2023 0.2910 0.3025 0.2850 0.2960 232,864 +0.00(+1.44%)
Mar 02, 2023 0.3000 0.3042 0.2860 0.2918 246,177 -0.00(-0.61%)
Mar 01, 2023 0.3148 0.3200 0.2850 0.2936 855,459 -0.02(-6.82%)
Feb 28, 2023 0.3213 0.3249 0.3100 0.3151 149,535 -0.00(-1.41%)
Feb 27, 2023 0.3100 0.3220 0.3130 0.3196 363,342 +0.01(+3.06%)
Feb 24, 2023 0.3200 0.3220 0.3100 0.3101 214,516 -0.01(-3.64%)
Feb 23, 2023 0.3200 0.3254 0.3120 0.3218 293,168 -0.00(-0.37%)
Feb 22, 2023 0.3300 0.3348 0.3100 0.3230 410,902 +0.00(+0.47%)
Feb 21, 2023 0.3600 0.3570 0.3080 0.3215 1,906,282 -0.04(-10.74%)
Feb 17, 2023 0.3740 0.3779 0.3515 0.3602 1,405,672 -0.02(-4.58%)
Feb 16, 2023 0.3990 0.4000 0.3700 0.3775 1,033,154 -0.02(-5.60%)
Feb 15, 2023 0.4000 0.4188 0.3900 0.3999 1,464,987 +0.00(+0.98%)
Feb 14, 2023 0.3900 0.4000 0.3900 0.3960 473,310 -0.00(-0.35%)
Feb 13, 2023 0.4051 0.4051 0.3904 0.3974 713,919 -0.00(-0.67%)
Feb 10, 2023 0.4390 0.4390 0.3800 0.4001 2,488,163 -0.05(-10.47%)
Feb 09, 2023 0.4679 0.4679 0.4300 0.4469 1,647,007 -0.02(-3.91%)
Feb 08, 2023 0.4763 0.4779 0.4600 0.4651 1,209,242 -0.01(-3.10%)
Feb 07, 2023 0.4830 0.4871 0.4700 0.4800 873,445 +0.00(+0.00%)
Feb 06, 2023 0.4900 0.4945 0.4611 0.4800 1,257,985 -0.01(-2.04%)
Feb 03, 2023 0.4890 0.5049 0.4750 0.4900 2,173,025 +0.01(+2.08%)
Feb 02, 2023 0.4751 0.4880 0.4530 0.4800 3,672,116 -0.00(-0.06%)
Feb 01, 2023 0.4900 0.5079 0.4740 0.4803 3,733,573 -0.01(-1.98%)
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%)
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.