Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cn Energy Group Inc (NQ: CNEY )

0.6650 -0.0047 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 1.070 1.150 1.030 1.120 41,597 +0.06(+5.66%)
Mar 28, 2024 1.060 1.130 1.000 1.060 60,624 +0.05(+4.95%)
Mar 27, 2024 0.9900 1.050 0.9700 1.010 30,143 +0.01(+1.00%)
Mar 26, 2024 1.010 1.030 0.9800 1.000 72,358 -0.03(-2.91%)
Mar 25, 2024 1.040 1.040 0.9500 1.030 44,266 -0.02(-1.90%)
Mar 22, 2024 1.060 1.091 1.020 1.050 30,291 -0.03(-2.78%)
Mar 21, 2024 1.050 1.090 1.050 1.080 29,429 +0.01(+0.93%)
Mar 20, 2024 1.070 1.090 1.050 1.070 33,686 +0.00(+0.00%)
Mar 19, 2024 1.120 1.184 1.022 1.070 42,637 -0.05(-4.46%)
Mar 18, 2024 1.120 1.210 1.120 1.120 27,678 -0.03(-2.61%)
Mar 15, 2024 1.120 1.230 1.120 1.150 26,838 +0.00(+0.00%)
Mar 14, 2024 1.230 1.230 1.130 1.150 58,792 -0.09(-7.26%)
Mar 13, 2024 1.240 1.260 1.200 1.240 28,308 +0.00(+0.00%)
Mar 12, 2024 1.280 1.299 1.230 1.240 33,799 -0.04(-3.13%)
Mar 11, 2024 1.300 1.340 1.280 1.280 58,767 -0.02(-1.54%)
Mar 08, 2024 1.290 1.340 1.260 1.300 44,997 +0.05(+4.00%)
Mar 07, 2024 1.290 1.290 1.245 1.250 58,418 -0.03(-2.34%)
Mar 06, 2024 1.280 1.310 1.250 1.280 51,486 +0.01(+0.79%)
Mar 05, 2024 1.250 1.307 1.210 1.270 85,505 -0.02(-1.55%)
Mar 04, 2024 1.360 1.360 1.260 1.290 72,152 -0.03(-2.64%)
Mar 01, 2024 1.360 1.360 1.260 1.325 145,934 -0.03(-1.85%)
Feb 29, 2024 1.410 1.420 1.320 1.350 97,503 -0.07(-4.93%)
Feb 28, 2024 1.460 1.500 1.410 1.420 79,943 -0.05(-3.40%)
Feb 27, 2024 1.420 1.530 1.380 1.470 177,403 +0.03(+2.08%)
Feb 26, 2024 1.430 1.540 1.430 1.440 133,093 -0.05(-3.36%)
Feb 23, 2024 1.460 1.550 1.410 1.490 241,511 -0.09(-5.70%)
Feb 22, 2024 1.450 1.600 1.420 1.580 440,040 -0.02(-1.25%)
Feb 21, 2024 1.530 1.780 1.360 1.600 16,215,775 +0.27(+20.30%)
Feb 20, 2024 1.380 1.390 1.320 1.330 116,152 -0.07(-5.07%)
Feb 16, 2024 1.400 1.500 1.320 1.401 326,843 -0.15(-9.61%)
Feb 15, 2024 1.270 1.550 1.270 1.550 552,285 +0.22(+16.54%)
Feb 14, 2024 1.530 1.720 1.280 1.330 5,373,603 -0.04(-2.92%)
Feb 13, 2024 1.260 1.470 1.261 1.370 123,429 +0.12(+10.04%)
Feb 12, 2024 1.340 1.370 1.210 1.245 160,976 -0.01(-1.19%)
Feb 09, 2024 1.330 1.387 1.250 1.260 49,564 -0.11(-8.03%)
Feb 08, 2024 1.510 1.510 1.330 1.370 103,480 +0.01(+0.74%)
Feb 07, 2024 1.430 1.450 1.332 1.360 37,557 -0.05(-3.55%)
Feb 06, 2024 1.470 1.520 1.410 1.410 75,369 -0.02(-1.40%)
Feb 05, 2024 1.370 1.458 1.360 1.430 19,373 +0.02(+1.42%)
Feb 02, 2024 1.500 1.560 1.350 1.410 136,764 -0.05(-3.42%)
Feb 01, 2024 1.420 1.500 1.340 1.460 30,275 +0.06(+4.29%)
Jan 31, 2024 1.330 1.570 1.330 1.400 35,654 +0.06(+4.48%)
Jan 30, 2024 1.410 1.410 1.330 1.340 30,642 -0.08(-5.63%)
Jan 29, 2024 1.370 1.505 1.360 1.420 53,519 +0.02(+1.43%)
Jan 26, 2024 1.430 1.472 1.331 1.400 38,448 -0.05(-3.45%)
Jan 25, 2024 1.500 1.500 1.440 1.450 32,823 -0.05(-3.33%)
Jan 24, 2024 1.630 1.680 1.470 1.500 162,499 -0.10(-6.25%)
Jan 23, 2024 1.790 1.980 1.586 1.600 251,219 -0.23(-12.57%)
Jan 22, 2024 1.600 1.890 1.580 1.830 165,557 +0.23(+14.38%)
Jan 19, 2024 1.470 1.600 1.250 1.600 327,682 +1.55(+2982.85%)
Jan 18, 2024 0.0590 0.0592 0.0503 0.0519 5,120,797 -0.00(-5.64%)
Jan 17, 2024 0.0680 0.0680 0.0522 0.0550 6,731,550 +0.00(+5.77%)
Jan 16, 2024 0.0548 0.0549 0.0519 0.0520 2,305,625 -0.00(-4.76%)
Jan 12, 2024 0.0535 0.0573 0.0519 0.0546 2,099,711 +0.00(+7.91%)
Jan 11, 2024 0.0530 0.0549 0.0500 0.0506 1,321,001 -0.00(-4.53%)
Jan 10, 2024 0.0521 0.0530 0.0471 0.0530 2,058,328 +0.00(+2.12%)
Jan 09, 2024 0.0600 0.0600 0.0470 0.0519 3,539,281 -0.00(-7.32%)
Jan 08, 2024 0.0551 0.0590 0.0537 0.0560 3,757,483 -0.00(-1.75%)
Jan 05, 2024 0.0600 0.0617 0.0558 0.0570 4,250,815 -0.00(-5.94%)
Jan 04, 2024 0.0600 0.0630 0.0560 0.0606 2,379,761 -0.00(-0.82%)
Jan 03, 2024 0.0582 0.0648 0.0560 0.0611 2,515,002 +0.00(+1.66%)
Jan 02, 2024 0.0623 0.0624 0.0560 0.0601 3,523,605 -0.01(-10.16%)
Dec 29, 2023 0.0675 0.0750 0.0610 0.0669 22,909,052 +0.01(+11.31%)
Dec 28, 2023 0.0653 0.0734 0.0520 0.0601 58,770,648 +0.01(+21.17%)
Dec 27, 2023 0.0656 0.0656 0.0475 0.0496 3,983,966 -0.01(-19.61%)
Dec 26, 2023 0.0656 0.0656 0.0611 0.0617 657,122 -0.00(-2.06%)
Dec 22, 2023 0.0630 0.0670 0.0582 0.0630 2,688,738 -0.00(-2.17%)
Dec 21, 2023 0.0670 0.0698 0.0615 0.0644 2,882,250 -0.00(-7.07%)
Dec 20, 2023 0.0868 0.0868 0.0612 0.0693 7,248,061 -0.02(-19.51%)
Dec 19, 2023 0.0872 0.0913 0.0825 0.0861 1,216,303 -0.00(-3.37%)
Dec 18, 2023 0.0903 0.0970 0.0888 0.0891 1,054,668 -0.00(-1.00%)
Dec 15, 2023 0.1085 0.1085 0.0854 0.0900 797,036 -0.01(-10.18%)
Dec 14, 2023 0.1000 0.1097 0.0953 0.1002 611,155 -0.00(-2.62%)
Dec 13, 2023 0.0951 0.1050 0.0897 0.1029 1,645,202 +0.00(+5.00%)
Dec 12, 2023 0.0930 0.0980 0.0791 0.0980 2,214,599 +0.01(+10.36%)
Dec 11, 2023 0.0910 0.0929 0.0827 0.0888 701,098 -0.00(-4.10%)
Dec 08, 2023 0.0962 0.0995 0.0902 0.0926 293,452 -0.01(-5.12%)
Dec 07, 2023 0.1000 0.1000 0.0950 0.0976 442,709 +0.00(+0.00%)
Dec 06, 2023 0.0977 0.1000 0.0902 0.0976 599,929 +0.00(+0.62%)
Dec 05, 2023 0.0970 0.1000 0.0965 0.0970 753,385 -0.00(-0.51%)
Dec 04, 2023 0.0982 0.1019 0.0955 0.0975 1,736,808 -0.00(-3.75%)
Dec 01, 2023 0.1028 0.1054 0.0970 0.1013 1,463,106 -0.01(-7.66%)
Nov 30, 2023 0.1067 0.1121 0.1029 0.1097 401,458 +0.00(+1.11%)
Nov 29, 2023 0.1199 0.1200 0.1067 0.1085 808,171 -0.00(-1.09%)
Nov 28, 2023 0.1063 0.1128 0.1010 0.1097 1,509,794 +0.00(+4.48%)
Nov 27, 2023 0.1009 0.1150 0.1009 0.1050 3,903,659 +0.00(+0.96%)
Nov 24, 2023 0.1007 0.1040 0.0946 0.1040 742,407 +0.01(+6.45%)
Nov 22, 2023 0.0973 0.0978 0.0905 0.0977 66,978 +0.00(+0.41%)
Nov 21, 2023 0.1050 0.1050 0.0910 0.0973 213,838 -0.00(-0.31%)
Nov 20, 2023 0.0971 0.1009 0.0960 0.0976 294,313 +0.00(+2.41%)
Nov 17, 2023 0.0988 0.1015 0.0912 0.0953 255,408 -0.01(-5.92%)
Nov 16, 2023 0.0989 0.1015 0.0891 0.1013 862,249 +0.01(+10.11%)
Nov 15, 2023 0.0910 0.1005 0.0870 0.0920 862,482 +0.00(+1.10%)
Nov 14, 2023 0.0898 0.0930 0.0880 0.0910 324,870 +0.00(+2.02%)
Nov 13, 2023 0.0860 0.0907 0.0810 0.0892 216,563 -0.00(-0.89%)
Nov 10, 2023 0.0953 0.0969 0.0886 0.0900 301,572 -0.00(-0.11%)
Nov 09, 2023 0.0997 0.0997 0.0886 0.0901 323,507 -0.00(-1.31%)
Nov 08, 2023 0.0993 0.1020 0.0910 0.0913 503,631 -0.01(-10.84%)
Nov 07, 2023 0.0900 0.1040 0.0860 0.1024 1,669,804 +0.01(+11.67%)
Nov 06, 2023 0.0899 0.0990 0.0803 0.0917 1,645,785 +0.00(+4.68%)
Nov 03, 2023 0.0870 0.0899 0.0851 0.0876 537,067 +0.00(+3.06%)
Nov 02, 2023 0.0899 0.0899 0.0802 0.0850 874,161 -0.00(-0.93%)
Nov 01, 2023 0.0914 0.0949 0.0800 0.0858 1,140,895 -0.00(-4.67%)
Oct 31, 2023 0.0915 0.0989 0.0900 0.0900 403,016 -0.00(-3.12%)
Oct 30, 2023 0.0982 0.1009 0.0920 0.0929 218,394 -0.01(-8.20%)
Oct 27, 2023 0.1000 0.1014 0.0862 0.1012 694,335 -0.00(-0.20%)
Oct 26, 2023 0.1000 0.1014 0.0910 0.1014 1,373,388 +0.00(+0.90%)
Oct 25, 2023 0.0850 0.1010 0.0850 0.1005 2,119,163 +0.01(+14.20%)
Oct 24, 2023 0.0800 0.0931 0.0845 0.0880 1,170,790 +0.00(+4.76%)
Oct 23, 2023 0.0766 0.0847 0.0766 0.0840 1,813,393 +0.01(+7.55%)
Oct 20, 2023 0.0855 0.0868 0.0759 0.0781 2,422,382 -0.01(-9.29%)
Oct 19, 2023 0.0960 0.0979 0.0810 0.0861 6,084,059 -0.01(-12.14%)
Oct 18, 2023 0.1020 0.1040 0.0925 0.0980 2,871,322 -0.01(-5.86%)
Oct 17, 2023 0.1030 0.1074 0.1008 0.1041 1,378,864 -0.00(-0.48%)
Oct 16, 2023 0.1045 0.1060 0.1007 0.1046 4,241,902 -0.00(-2.88%)
Oct 13, 2023 0.1070 0.1125 0.1040 0.1077 2,051,214 -0.01(-7.08%)
Oct 12, 2023 0.1245 0.1350 0.1050 0.1159 9,386,548 +0.01(+8.22%)
Oct 11, 2023 0.1080 0.1144 0.1042 0.1071 2,095,343 +0.00(+2.49%)
Oct 10, 2023 0.1100 0.1097 0.1032 0.1045 974,338 -0.00(-3.60%)
Oct 09, 2023 0.1200 0.1199 0.1020 0.1084 2,614,105 -0.01(-9.82%)
Oct 06, 2023 0.1220 0.1220 0.1135 0.1202 594,918 -0.00(-0.66%)
Oct 05, 2023 0.1115 0.1251 0.1114 0.1210 1,322,989 +0.01(+5.22%)
Oct 04, 2023 0.1111 0.1200 0.1005 0.1150 2,054,835 +0.00(+2.04%)
Oct 03, 2023 0.1240 0.1240 0.1103 0.1127 798,235 -0.01(-5.21%)
Oct 02, 2023 0.1240 0.1240 0.1160 0.1189 253,548 -0.00(-0.50%)
Sep 29, 2023 0.1125 0.1250 0.1120 0.1195 949,869 +0.00(+4.37%)
Sep 28, 2023 0.1131 0.1190 0.1116 0.1145 328,935 +0.00(+3.90%)
Sep 27, 2023 0.1150 0.1150 0.1101 0.1102 327,241 -0.00(-3.33%)
Sep 26, 2023 0.1200 0.1200 0.1110 0.1140 509,476 +0.00(+1.69%)
Sep 25, 2023 0.1100 0.1294 0.1121 0.1121 1,612,864 -0.00(-0.97%)
Sep 22, 2023 0.1200 0.1220 0.1083 0.1132 1,071,475 -0.01(-8.93%)
Sep 21, 2023 0.1071 0.1299 0.1071 0.1243 753,852 +0.01(+12.59%)
Sep 20, 2023 0.1139 0.1150 0.1060 0.1104 2,011,872 -0.00(-4.17%)
Sep 19, 2023 0.1214 0.1274 0.1117 0.1152 918,930 -0.01(-5.03%)
Sep 18, 2023 0.1282 0.1301 0.1165 0.1213 1,341,442 -0.02(-14.03%)
Sep 15, 2023 0.1250 0.1479 0.1205 0.1411 5,124,656 +0.02(+16.04%)
Sep 14, 2023 0.1182 0.1245 0.1170 0.1216 608,191 +0.00(+3.93%)
Sep 13, 2023 0.1215 0.1280 0.1150 0.1170 825,685 -0.00(-1.35%)
Sep 12, 2023 0.1300 0.1340 0.1120 0.1186 1,579,537 -0.01(-6.32%)
Sep 11, 2023 0.1380 0.1450 0.1220 0.1266 656,651 -0.01(-4.81%)
Sep 08, 2023 0.1347 0.1356 0.1301 0.1330 562,071 +0.01(+4.64%)
Sep 07, 2023 0.1492 0.1567 0.1250 0.1271 3,123,931 -0.02(-13.06%)
Sep 06, 2023 0.1456 0.1555 0.1420 0.1462 1,416,943 -0.00(-2.60%)
Sep 05, 2023 0.1630 0.1630 0.1404 0.1501 878,266 -0.01(-7.46%)
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.