Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.3503 -0.0397 (-10.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3800 0.3900 0.3415 0.3503 1,086,395 -0.04(-10.18%)
Sep 19, 2024 0.3740 0.4101 0.3740 0.3900 915,602 -0.01(-2.06%)
Sep 18, 2024 0.3890 0.4590 0.3817 0.3982 2,391,395 +0.01(+1.89%)
Sep 17, 2024 0.4323 0.5200 0.3908 0.3908 3,254,543 -0.09(-17.86%)
Sep 16, 2024 0.4482 0.7299 0.4000 0.4758 27,626,792 +0.03(+5.76%)
Sep 13, 2024 0.5571 0.6181 0.4166 0.4499 5,091,116 -0.24(-34.80%)
Sep 12, 2024 0.9759 1.060 0.6400 0.6900 17,091,364 -0.70(-50.36%)
Sep 11, 2024 0.6900 1.600 0.6900 1.390 346,733,600 +1.09(+366.13%)
Sep 10, 2024 0.2800 0.2982 0.2700 0.2982 62,602 +0.01(+3.97%)
Sep 09, 2024 0.2900 0.2987 0.2547 0.2868 136,811 -0.01(-2.45%)
Sep 06, 2024 0.2955 0.3000 0.2890 0.2940 48,503 -0.00(-0.51%)
Sep 05, 2024 0.2917 0.3000 0.2908 0.2955 16,801 -0.00(-1.50%)
Sep 04, 2024 0.3000 0.3000 0.2900 0.3000 51,863 +0.00(+0.33%)
Sep 03, 2024 0.2941 0.3090 0.2920 0.2990 29,027 +0.01(+2.01%)
Aug 30, 2024 0.3147 0.3193 0.2900 0.2931 21,941 -0.01(-2.72%)
Aug 29, 2024 0.3200 0.3244 0.3013 0.3013 36,409 -0.00(-0.69%)
Aug 28, 2024 0.3338 0.3338 0.3013 0.3034 25,642 -0.03(-10.24%)
Aug 27, 2024 0.3245 0.3440 0.3030 0.3380 41,814 +0.01(+3.68%)
Aug 26, 2024 0.3200 0.3300 0.3013 0.3260 44,862 +0.00(+0.12%)
Aug 23, 2024 0.3010 0.3300 0.2901 0.3256 160,234 +0.03(+8.35%)
Aug 22, 2024 0.3310 0.3400 0.2916 0.3005 138,772 -0.04(-10.65%)
Aug 21, 2024 0.3390 0.3412 0.3115 0.3363 41,876 -0.00(-1.44%)
Aug 20, 2024 0.2900 0.3600 0.2900 0.3412 328,889 +0.04(+14.00%)
Aug 19, 2024 0.3350 0.3350 0.2810 0.2993 144,304 -0.03(-10.01%)
Aug 16, 2024 0.3272 0.3390 0.3200 0.3326 26,371 +0.02(+4.99%)
Aug 15, 2024 0.3200 0.3500 0.3100 0.3168 23,543 -0.00(-1.00%)
Aug 14, 2024 0.3200 0.3217 0.3001 0.3200 45,007 -0.01(-3.03%)
Aug 13, 2024 0.3100 0.3350 0.3086 0.3300 35,194 +0.02(+6.87%)
Aug 12, 2024 0.2900 0.3259 0.2850 0.3088 88,708 +0.03(+10.25%)
Aug 09, 2024 0.2913 0.2919 0.2801 0.2801 8,658 -0.01(-2.13%)
Aug 08, 2024 0.2800 0.2942 0.2801 0.2862 20,208 +0.00(+0.95%)
Aug 07, 2024 0.2996 0.3050 0.2835 0.2835 16,983 -0.02(-5.50%)
Aug 06, 2024 0.3000 0.3223 0.2948 0.3000 38,876 -0.01(-3.23%)
Aug 05, 2024 0.3075 0.3233 0.2880 0.3100 131,298 -0.00(-0.23%)
Aug 02, 2024 0.3010 0.3248 0.3010 0.3107 37,555 -0.04(-11.23%)
Aug 01, 2024 0.3588 0.3619 0.3395 0.3500 30,584 -0.00(-1.35%)
Jul 31, 2024 0.2710 0.3678 0.2710 0.3548 178,344 -0.01(-2.53%)
Jul 30, 2024 0.3660 0.3700 0.3351 0.3640 99,947 +0.01(+3.91%)
Jul 29, 2024 0.3900 0.3900 0.3280 0.3503 500,295 -0.04(-10.18%)
Jul 26, 2024 0.3869 0.4001 0.3750 0.3900 180,777 -0.01(-2.23%)
Jul 25, 2024 0.4709 0.4709 0.3759 0.3989 775,025 -0.09(-18.59%)
Jul 24, 2024 0.5000 0.8030 0.4111 0.4900 6,115,873 -0.01(-1.61%)
Jul 23, 2024 0.5010 0.5010 0.4611 0.4980 67,308 +0.02(+3.73%)
Jul 22, 2024 0.4699 0.4801 0.4515 0.4801 60,582 +0.02(+4.32%)
Jul 19, 2024 0.4900 0.4900 0.4500 0.4602 49,459 -0.02(-3.78%)
Jul 18, 2024 0.5010 0.5389 0.4728 0.4783 98,991 -0.02(-4.55%)
Jul 17, 2024 0.5190 0.5353 0.5005 0.5011 156,325 -0.03(-5.36%)
Jul 16, 2024 0.5142 0.5390 0.5121 0.5295 48,309 -0.00(-0.11%)
Jul 15, 2024 0.5160 0.5800 0.5145 0.5301 197,244 +0.00(+0.89%)
Jul 12, 2024 0.4900 0.5450 0.4802 0.5254 134,110 +0.04(+7.20%)
Jul 11, 2024 0.5280 0.5280 0.4624 0.4901 148,073 -0.02(-4.83%)
Jul 10, 2024 0.4400 0.5897 0.4446 0.5150 572,151 +0.07(+15.70%)
Jul 09, 2024 0.4374 0.4561 0.4361 0.4451 65,452 +0.01(+1.74%)
Jul 08, 2024 0.4427 0.4459 0.4375 0.4375 48,748 -0.01(-1.20%)
Jul 05, 2024 0.4498 0.4498 0.4411 0.4428 6,990 -0.00(-0.92%)
Jul 03, 2024 0.4503 0.4505 0.4420 0.4469 30,874 -0.00(-0.91%)
Jul 02, 2024 0.4639 0.4639 0.4420 0.4510 44,834 -0.01(-2.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.