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:

Cn Energy Group Inc (NQ: CNEY )

0.4467 -0.0433 (-8.84%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5125 0.5540 0.4497 0.4858 95,083 -0.03(-6.22%)
Jun 13, 2024 0.4890 0.5400 0.4604 0.5180 111,333 +0.06(+12.58%)
Jun 12, 2024 0.4780 0.4785 0.4502 0.4601 42,857 -0.00(-0.41%)
Jun 11, 2024 0.4450 0.4769 0.4360 0.4620 36,737 +0.02(+4.22%)
Jun 10, 2024 0.4300 0.4880 0.4100 0.4433 66,287 -0.02(-3.55%)
Jun 07, 2024 0.5070 0.5070 0.4500 0.4596 148,943 -0.03(-6.22%)
Jun 06, 2024 0.5200 0.5352 0.4807 0.4901 187,802 -0.03(-6.65%)
Jun 05, 2024 0.5700 0.5755 0.5200 0.5250 308,909 -0.05(-8.85%)
Jun 04, 2024 0.5100 0.6000 0.5111 0.5760 261,555 +0.05(+8.88%)
Jun 03, 2024 0.5300 0.5400 0.5152 0.5290 46,722 +0.01(+1.24%)
May 31, 2024 0.5010 0.5409 0.5010 0.5225 48,341 -0.04(-6.70%)
May 30, 2024 0.5100 0.5600 0.4823 0.5600 79,717 +0.02(+4.28%)
May 29, 2024 0.6300 0.6270 0.4704 0.5370 417,462 -0.09(-13.72%)
May 28, 2024 0.6700 0.6700 0.6040 0.6224 164,353 -0.03(-4.76%)
May 24, 2024 0.6600 0.6790 0.6534 0.6535 50,127 -0.01(-1.16%)
May 23, 2024 0.7760 0.7760 0.6599 0.6612 191,404 -0.14(-17.35%)
May 22, 2024 0.7590 0.8269 0.7337 0.8000 443,999 +0.02(+2.56%)
May 21, 2024 0.7700 0.8600 0.7526 0.7800 853,100 -0.07(-8.24%)
May 20, 2024 0.8487 1.110 0.7300 0.8500 13,172,143 +0.18(+27.82%)
May 17, 2024 0.6800 0.7196 0.6650 0.6650 119,944 -0.00(-0.70%)
May 16, 2024 0.6898 0.7115 0.6650 0.6697 29,149 -0.01(-1.37%)
May 15, 2024 0.7100 0.7100 0.6400 0.6790 64,350 -0.03(-4.23%)
May 14, 2024 0.6800 0.7100 0.6280 0.7090 67,780 +0.03(+4.28%)
May 13, 2024 0.7000 0.7100 0.6700 0.6799 32,251 -0.03(-3.56%)
May 10, 2024 0.7400 0.7450 0.6910 0.7050 70,787 -0.09(-11.76%)
May 09, 2024 0.7500 0.7990 0.7401 0.7990 20,450 +0.06(+7.97%)
May 08, 2024 0.7259 0.8051 0.7259 0.7400 16,685 -0.05(-6.06%)
May 07, 2024 0.8600 0.8797 0.7700 0.7877 14,646 -0.09(-9.77%)
May 06, 2024 0.7700 0.8730 0.7301 0.8730 56,705 +0.15(+21.25%)
May 03, 2024 0.7500 0.7960 0.7200 0.7200 25,588 -0.06(-7.88%)
May 02, 2024 0.8188 0.8188 0.7470 0.7816 15,396 -0.00(-0.43%)
May 01, 2024 0.8000 0.8400 0.7701 0.7850 11,840 +0.01(+1.93%)
Apr 30, 2024 0.7700 0.8000 0.7700 0.7701 4,441 -0.02(-2.91%)
Apr 29, 2024 0.7100 0.7999 0.7100 0.7932 24,227 +0.01(+0.74%)
Apr 26, 2024 0.7800 0.7995 0.7500 0.7874 21,012 +0.01(+1.93%)
Apr 25, 2024 0.7970 0.8000 0.7404 0.7725 22,565 -0.01(-1.13%)
Apr 24, 2024 0.7500 0.7990 0.7500 0.7813 33,704 +0.03(+4.17%)
Apr 23, 2024 0.7200 0.7800 0.7186 0.7500 18,703 +0.03(+4.18%)
Apr 22, 2024 0.7300 0.7399 0.7069 0.7199 15,075 +0.01(+1.39%)
Apr 19, 2024 0.7300 0.7665 0.6887 0.7100 41,660 -0.04(-5.33%)
Apr 18, 2024 0.7500 0.7760 0.7100 0.7500 39,721 +0.02(+2.04%)
Apr 17, 2024 0.6896 0.7499 0.6661 0.7350 95,258 +0.03(+3.52%)
Apr 16, 2024 0.8800 0.9200 0.6850 0.7100 309,348 -0.22(-23.66%)
Apr 15, 2024 1.050 1.100 0.8500 0.9300 302,780 -0.21(-18.42%)
Apr 12, 2024 0.9900 1.430 0.9753 1.140 3,134,558 +0.12(+12.04%)
Apr 11, 2024 1.140 1.160 0.9900 1.018 187,970 -0.08(-7.50%)
Apr 10, 2024 1.120 1.280 1.060 1.100 211,632 -0.05(-4.35%)
Apr 09, 2024 1.260 1.260 1.120 1.150 51,319 -0.11(-8.73%)
Apr 08, 2024 1.240 1.300 1.200 1.260 101,134 +0.03(+2.44%)
Apr 05, 2024 1.240 1.240 1.160 1.230 68,656 +0.00(+0.00%)
Apr 04, 2024 1.140 1.270 1.140 1.230 69,929 +0.07(+6.03%)
Apr 03, 2024 1.170 1.170 1.100 1.160 44,266 +0.00(+0.00%)
Apr 02, 2024 1.090 1.220 1.050 1.160 174,226 +0.04(+3.57%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.