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 )

0.7200 -0.0616 (-7.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Nov 30, 2022 1.100 1.180 0.7900 0.8150 3,321,679 -0.67(-44.93%)
Nov 29, 2022 1.630 1.840 1.330 1.480 1,598,967 -0.24(-13.95%)
Nov 28, 2022 1.580 1.840 1.560 1.720 1,116,909 +0.08(+4.88%)
Nov 25, 2022 1.660 1.760 1.380 1.640 1,380,176 -0.13(-7.34%)
Nov 23, 2022 1.680 2.020 1.560 1.770 1,475,145 -0.02(-1.12%)
Nov 22, 2022 1.400 1.920 1.290 1.790 813,400 +0.25(+16.23%)
Nov 21, 2022 1.880 1.880 1.200 1.540 3,001,196 -0.48(-23.76%)
Nov 18, 2022 2.470 2.660 1.920 2.020 2,126,704 -0.45(-18.22%)
Nov 17, 2022 2.160 2.680 2.140 2.470 537,042 +0.20(+8.81%)
Nov 16, 2022 1.940 2.350 1.940 2.270 647,847 +0.33(+17.01%)
Nov 15, 2022 1.900 2.000 1.890 1.940 101,906 -0.05(-2.51%)
Nov 14, 2022 1.870 2.020 1.870 1.990 139,316 +0.12(+6.42%)
Nov 11, 2022 1.820 1.870 1.800 1.870 75,224 +0.05(+2.75%)
Nov 10, 2022 1.830 1.876 1.689 1.820 152,695 +0.03(+1.68%)
Nov 09, 2022 1.820 1.870 1.724 1.790 94,670 -0.01(-0.56%)
Nov 08, 2022 1.750 1.850 1.750 1.800 185,094 +0.04(+2.27%)
Nov 07, 2022 1.920 1.950 1.710 1.760 161,733 -0.19(-9.74%)
Nov 04, 2022 1.860 1.950 1.831 1.950 193,689 +0.10(+5.41%)
Nov 03, 2022 1.880 2.000 1.820 1.850 410,435 -0.08(-4.15%)
Nov 02, 2022 1.850 1.930 133,079 +0.08(+4.32%)
Nov 01, 2022 1.910 1.910 1.840 1.850 101,580 -0.02(-1.07%)
Oct 31, 2022 1.830 1.980 1.830 1.870 101,239 +0.01(+0.54%)
Oct 28, 2022 1.900 2.090 1.850 1.860 107,774 -0.09(-4.62%)
Oct 27, 2022 1.860 1.970 1.860 1.950 107,229 +0.06(+3.45%)
Oct 26, 2022 1.920 1.970 1.850 1.885 103,663 -0.01(-0.79%)
Oct 25, 2022 1.940 1.980 1.880 1.900 106,350 +0.01(+0.53%)
Oct 24, 2022 1.900 1.960 1.835 1.890 104,628 -0.04(-2.07%)
Oct 21, 2022 1.920 1.969 1.840 1.930 104,719 +0.01(+0.52%)
Oct 20, 2022 1.980 2.000 1.850 1.920 106,327 +0.02(+1.05%)
Oct 19, 2022 1.860 1.978 1.815 1.900 112,300 +0.00(+0.00%)
Oct 18, 2022 1.850 1.950 1.807 1.900 102,159 +0.08(+4.40%)
Oct 17, 2022 2.000 2.000 1.650 1.820 141,478 -0.11(-5.62%)
Oct 14, 2022 2.010 2.050 1.810 1.928 121,732 -0.03(-1.61%)
Oct 13, 2022 1.959 2.008 1.830 1.960 104,343 +0.04(+2.08%)
Oct 12, 2022 2.020 2.020 1.860 1.920 105,608 -0.09(-4.47%)
Oct 11, 2022 2.030 2.043 1.893 2.010 100,394 -0.00(-0.01%)
Oct 10, 2022 1.990 2.095 1.990 2.010 108,373 -0.08(-3.96%)
Oct 07, 2022 2.150 2.150 1.920 2.093 111,347 -0.03(-1.28%)
Oct 06, 2022 2.080 2.190 1.900 2.120 103,668 +0.00(+0.00%)
Oct 05, 2022 2.095 2.185 1.920 2.120 45,489 -0.02(-0.93%)
Oct 04, 2022 2.194 2.194 2.140 2.140 9,322 -0.00(-0.23%)
Oct 03, 2022 2.186 2.186 2.110 2.145 4,778 +0.04(+1.66%)
Sep 30, 2022 2.180 2.190 2.060 2.110 18,009 -0.01(-0.47%)
Sep 29, 2022 2.170 2.170 2.080 2.120 11,979 -0.05(-2.30%)
Sep 28, 2022 2.160 2.230 2.110 2.170 30,411 +0.01(+0.46%)
Sep 27, 2022 2.220 2.279 2.020 2.160 24,424 -0.03(-1.37%)
Sep 26, 2022 2.180 2.200 2.065 2.190 13,383 +0.09(+4.29%)
Sep 23, 2022 2.180 2.220 2.030 2.100 32,792 -0.06(-2.78%)
Sep 22, 2022 2.200 2.200 2.110 2.160 6,194 -0.01(-0.46%)
Sep 21, 2022 2.200 2.280 2.110 2.170 6,673 +0.04(+1.88%)
Sep 20, 2022 2.160 2.300 2.030 2.130 39,105 -0.00(-0.22%)
Sep 19, 2022 2.105 2.135 2.105 2.135 1,971 -0.02(-0.72%)
Sep 16, 2022 2.150 2.170 2.070 2.150 5,095 +0.01(+0.25%)
Sep 15, 2022 2.100 2.200 1.955 2.145 68,918 +0.03(+1.45%)
Sep 14, 2022 2.178 2.178 2.050 2.114 18,532 -0.01(-0.28%)
Sep 13, 2022 2.190 2.199 1.860 2.120 32,548 -0.09(-4.02%)
Sep 12, 2022 2.230 2.230 2.140 2.209 12,939 +0.07(+3.40%)
Sep 09, 2022 2.170 2.170 2.070 2.136 9,512 -0.02(-1.10%)
Sep 08, 2022 2.140 2.226 2.090 2.160 12,145 +0.05(+2.19%)
Sep 07, 2022 2.150 2.250 2.045 2.114 27,182 +0.03(+1.62%)
Sep 06, 2022 2.030 2.130 2.011 2.080 13,032 +0.02(+0.97%)
Sep 02, 2022 2.090 2.090 1.980 2.060 10,502 +0.06(+3.00%)
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.