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 )

0.7725 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Apr 03, 2023 0.2200 0.2249 0.2108 0.2230 440,510 +0.01(+6.14%)
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%)
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.