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 )

0.7874 +0.0149 (+1.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2023 0.1996 0.2095 0.1900 0.1950 587,597 -0.01(-4.32%)
Jul 31, 2023 0.2000 0.2085 0.1956 0.2038 413,620 +0.01(+3.40%)
Jul 28, 2023 0.1985 0.1985 0.1821 0.1971 576,416 +0.01(+5.97%)
Jul 27, 2023 0.2000 0.2031 0.1850 0.1860 443,387 -0.01(-5.39%)
Jul 26, 2023 0.1900 0.2100 0.1821 0.1966 2,692,313 +0.02(+8.62%)
Jul 25, 2023 0.1800 0.1842 0.1778 0.1810 813,832 +0.00(+0.95%)
Jul 24, 2023 0.1768 0.1865 0.1768 0.1793 221,451 +0.00(+1.41%)
Jul 21, 2023 0.1810 0.1825 0.1768 0.1768 242,673 -0.00(-1.78%)
Jul 20, 2023 0.1800 0.1837 0.1790 0.1800 164,688 -0.00(-1.85%)
Jul 19, 2023 0.1809 0.1869 0.1809 0.1834 205,963 +0.00(+1.38%)
Jul 18, 2023 0.1829 0.1877 0.1750 0.1809 571,894 +0.00(+0.00%)
Jul 17, 2023 0.1800 0.1849 0.1768 0.1809 429,222 +0.01(+3.37%)
Jul 14, 2023 0.1784 0.1880 0.1750 0.1750 382,749 -0.01(-4.84%)
Jul 13, 2023 0.1809 0.1898 0.1770 0.1839 830,267 +0.00(+1.71%)
Jul 12, 2023 0.1880 0.1880 0.1750 0.1808 1,355,500 -0.01(-3.83%)
Jul 11, 2023 0.1940 0.1940 0.1720 0.1880 6,604,984 +0.01(+4.39%)
Jul 10, 2023 0.1929 0.1929 0.1760 0.1801 1,639,976 -0.01(-5.71%)
Jul 07, 2023 0.1962 0.1962 0.1904 0.1910 174,895 +0.00(+0.47%)
Jul 06, 2023 0.1970 0.1970 0.1900 0.1901 231,559 -0.00(-0.11%)
Jul 05, 2023 0.2050 0.2050 0.1820 0.1903 830,706 -0.01(-7.17%)
Jul 03, 2023 0.2067 0.2100 0.2050 0.2050 99,746 +0.00(+1.69%)
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%)
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.