OTC Link
Datos históricos de Anaergia Inc.
Anaergia Inc. · ANRGF
$1.20
▲ +0.00 (+0.00%)
Última operación · 12/11/2026, 1:49:38 UTC
- Variación en el periodo
- −31.59%
- Máximo
- US$2.50
- 21 de mayo de 2026
- Mínimo
- US$1.20
- 11 de noviembre de 2026
- Volumen medio diario
- 0.01 M
Del 13 de noviembre de 2025 al 11 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 nov 2026 | 1.23 | 1.23 | 1.20 | 1.20 | −3.06% | 13,900 |
| 10 nov 2026 | 1.33 | 1.33 | 1.24 | 1.24 | −5.05% | 4,300 |
| 9 nov 2026 | 1.29 | 1.33 | 1.28 | 1.31 | +5.91% | 7,506 |
| 6 nov 2026 | 1.24 | 1.24 | 1.24 | 1.24 | +1.23% | 1,600 |
| 5 nov 2026 | 1.21 | 1.22 | 1.21 | 1.22 | −3.17% | 10,000 |
| 4 nov 2026 | 1.30 | 1.30 | 1.26 | 1.26 | −3.08% | 21,050 |
| 3 nov 2026 | 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | 700 |
| 30 oct 2026 | 1.33 | 1.33 | 1.29 | 1.29 | −2.23% | 2,600 |
| 23 oct 2026 | 1.33 | 1.33 | 1.32 | 1.32 | −3.69% | 7,600 |
| 22 oct 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 0.00% | 7,718 |
| 20 oct 2026 | 1.40 | 1.40 | 1.37 | 1.37 | −2.00% | 500 |
| 19 oct 2026 | 1.46 | 1.46 | 1.40 | 1.40 | −6.61% | 17,797 |
| 15 oct 2026 | 1.50 | 1.53 | 1.50 | 1.50 | −7.59% | 42,300 |
| 13 oct 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 100 |
| 12 oct 2026 | 1.50 | 1.62 | 1.50 | 1.62 | +3.61% | 3,000 |
| 6 oct 2026 | 1.56 | 1.56 | 1.56 | 1.56 | −0.16% | 3,170 |
| 5 oct 2026 | 1.58 | 1.58 | 1.55 | 1.57 | −5.66% | 2,700 |
| 1 oct 2026 | 1.65 | 1.66 | 1.65 | 1.66 | −0.60% | 7,600 |
| 30 sep 2026 | 1.65 | 1.67 | 1.65 | 1.67 | −1.76% | 6,025 |
| 29 sep 2026 | 1.71 | 1.71 | 1.70 | 1.70 | −2.75% | 210 |
| 28 sep 2026 | 1.74 | 1.75 | 1.70 | 1.75 | +7.63% | 10,780 |
| 25 sep 2026 | 1.63 | 1.63 | 1.62 | 1.62 | −10.76% | 6,050 |
| 22 sep 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 1,200 |
| 17 sep 2026 | 1.82 | 1.82 | 1.82 | 1.82 | +1.11% | 2,018 |
| 14 sep 2026 | 1.79 | 1.80 | 1.79 | 1.80 | −2.70% | 3,200 |
| 9 sep 2026 | 1.87 | 1.87 | 1.85 | 1.85 | −2.12% | 2,030 |
| 4 sep 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 700 |
| 27 ago 2026 | 1.86 | 1.89 | 1.86 | 1.89 | +2.72% | 3,000 |
| 26 ago 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +0.11% | 1,500 |
| 25 ago 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +3.20% | 200 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.