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

CN Energy Group Inc. - Class A Ordinary Shares (NQ:CNEY)

0.1155 -0.0043 (-3.59%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 0.1194 0.1194 0.1107 0.1155 810,650 -0.00(-3.59%)
Apr 17, 2025 0.1270 0.1270 0.1151 0.1198 224,975 +0.00(+3.72%)
Apr 16, 2025 0.1200 0.1255 0.1153 0.1155 524,256 -0.01(-6.78%)
Apr 15, 2025 0.1270 0.1270 0.1187 0.1239 190,414 -0.00(-0.48%)
Apr 14, 2025 0.1250 0.1361 0.1118 0.1245 923,913 +0.00(+2.13%)
Apr 11, 2025 0.1250 0.1250 0.1181 0.1219 226,890 -0.00(-2.48%)
Apr 10, 2025 0.1280 0.1280 0.1200 0.1250 139,943 +0.00(+2.04%)
Apr 09, 2025 0.1189 0.1257 0.1089 0.1225 438,632 +0.01(+5.51%)
Apr 08, 2025 0.1190 0.1300 0.1161 0.1161 548,582 -0.01(-6.37%)
Apr 07, 2025 0.1112 0.1305 0.1112 0.1240 3,054,741 -0.01(-4.83%)
Apr 04, 2025 0.1298 0.1350 0.1250 0.1303 1,707,649 +0.01(+4.07%)
Apr 03, 2025 0.1292 0.1388 0.1200 0.1252 322,422 -0.01(-8.28%)
Apr 02, 2025 0.1400 0.1411 0.1350 0.1365 295,811 -0.00(-1.16%)
Apr 01, 2025 0.1399 0.1420 0.1310 0.1381 399,925 +0.01(+4.38%)
Mar 31, 2025 0.1337 0.1400 0.1220 0.1323 388,385 -0.01(-3.99%)
Mar 28, 2025 0.1400 0.1450 0.1330 0.1378 634,475 -0.01(-8.74%)
Mar 27, 2025 0.1500 0.1510 0.1370 0.1510 1,113,115 -0.00(-1.56%)
Mar 26, 2025 0.1361 0.1554 0.1361 0.1534 707,996 +0.01(+9.34%)
Mar 25, 2025 0.1587 0.1587 0.1370 0.1403 656,233 -0.01(-7.21%)
Mar 24, 2025 0.1625 0.1625 0.1500 0.1512 482,997 -0.01(-4.30%)
Mar 21, 2025 0.1600 0.1630 0.1539 0.1580 616,924 -0.01(-4.42%)
Mar 20, 2025 0.1650 0.1700 0.1604 0.1653 137,972 -0.00(-2.76%)
Mar 19, 2025 0.1652 0.1739 0.1618 0.1700 443,660 -0.00(-0.18%)
Mar 18, 2025 0.1800 0.1775 0.1600 0.1703 687,753 -0.00(-2.24%)
Mar 17, 2025 0.1800 0.1795 0.1737 0.1742 282,995 -0.00(-1.14%)
Mar 14, 2025 0.1760 0.1900 0.1740 0.1762 459,802 +0.00(+0.92%)
Mar 13, 2025 0.1740 0.1792 0.1712 0.1746 168,830 -0.01(-5.11%)
Mar 12, 2025 0.1724 0.1887 0.1721 0.1840 266,511 +0.01(+4.43%)
Mar 11, 2025 0.1705 0.1770 0.1705 0.1762 186,631 +0.00(+1.32%)
Mar 10, 2025 0.1800 0.1828 0.1701 0.1739 626,783 -0.01(-5.64%)
Mar 07, 2025 0.1750 0.1980 0.1700 0.1843 1,338,763 +0.00(+2.16%)
Mar 06, 2025 0.1899 0.1936 0.1788 0.1804 400,837 -0.01(-4.80%)
Mar 05, 2025 0.1713 0.1895 0.1713 0.1895 324,908 +0.01(+7.30%)
Mar 04, 2025 0.1729 0.1775 0.1630 0.1766 680,717 -0.00(-0.90%)
Mar 03, 2025 0.1750 0.1858 0.1681 0.1782 960,910 -0.00(-0.56%)
Feb 28, 2025 0.1889 0.1900 0.1780 0.1792 854,766 -0.01(-3.97%)
Feb 27, 2025 0.1910 0.1999 0.1859 0.1866 970,733 -0.02(-7.99%)
Feb 26, 2025 0.1900 0.2070 0.1845 0.2028 1,998,356 +0.00(+0.75%)
Feb 25, 2025 0.2011 0.2254 0.1830 0.2013 6,032,909 -0.02(-8.91%)
Feb 24, 2025 0.3130 0.4100 0.2203 0.2210 117,716,088 -0.02(-9.65%)
Feb 21, 2025 0.2300 0.2550 0.2300 0.2446 13,691,982 +0.01(+4.13%)
Feb 20, 2025 0.2482 0.2561 0.2292 0.2349 495,043 -0.01(-5.36%)
Feb 19, 2025 0.2450 0.2570 0.2403 0.2482 272,772 -0.01(-3.84%)
Feb 18, 2025 0.2715 0.2715 0.2537 0.2581 166,299 -0.01(-2.23%)
Feb 14, 2025 0.2471 0.2750 0.2471 0.2640 1,141,883 +0.01(+3.65%)
Feb 13, 2025 0.2525 0.2581 0.2403 0.2547 588,305 +0.01(+3.96%)
Feb 12, 2025 0.2355 0.2524 0.2300 0.2450 598,645 +0.00(+0.91%)
Feb 11, 2025 0.2490 0.2510 0.2350 0.2428 1,166,133 -0.00(-0.45%)
Feb 10, 2025 0.2400 0.2449 0.2350 0.2439 394,883 +0.01(+2.48%)
Feb 07, 2025 0.2500 0.2500 0.2333 0.2380 335,275 -0.00(-0.38%)
Feb 06, 2025 0.2414 0.2480 0.2362 0.2389 318,702 +0.00(+1.06%)
Feb 05, 2025 0.2310 0.2439 0.2301 0.2364 860,897 -0.00(-1.17%)
Feb 04, 2025 0.2212 0.2580 0.2212 0.2392 1,574,333 +0.01(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.