home / stock / cney / cney quote
Last: | $0.451 |
---|---|
Change Percent: | 0.02% |
Open: | $0.4639 |
Close: | $0.451 |
High: | $0.4639 |
Low: | $0.442 |
Volume: | 44,832 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.451 | $0.4639 | $0.451 | $0.4639 | $0.442 | 44,832 | 07-02-2024 |
$0.464 | $0.4883 | $0.464 | $0.499 | $0.4535 | 78,088 | 07-01-2024 |
$0.4825 | $0.461 | $0.4825 | $0.5085 | $0.4423 | 27,928 | 06-28-2024 |
$0.4927 | $0.483 | $0.4927 | $0.51 | $0.47 | 34,682 | 06-27-2024 |
$0.48 | $0.461 | $0.48 | $0.492751 | $0.461 | 29,175 | 06-26-2024 |
$0.469 | $0.488 | $0.469 | $0.4967 | $0.4512 | 15,505 | 06-25-2024 |
$0.46 | $0.453 | $0.46 | $0.479 | $0.43 | 69,727 | 06-24-2024 |
$0.44 | $0.4342 | $0.44 | $0.4603 | $0.4201 | 83,569 | 06-21-2024 |
$0.4625 | $0.4674 | $0.4625 | $0.4708 | $0.45 | 72,218 | 06-20-2024 |
$0.47 | $0.4885 | $0.47 | $0.4885 | $0.44 | 24,247 | 06-19-2024 |
$0.47 | $0.4885 | $0.47 | $0.4885 | $0.44 | 24,247 | 06-18-2024 |
$0.488 | $0.49 | $0.488 | $0.49 | $0.4452 | 81,687 | 06-17-2024 |
$0.4858 | $0.5125 | $0.4858 | $0.554 | $0.4497 | 95,083 | 06-14-2024 |
$0.518 | $0.489 | $0.518 | $0.54 | $0.4604 | 111,334 | 06-13-2024 |
$0.4601 | $0.478 | $0.4601 | $0.4785 | $0.4502 | 46,182 | 06-12-2024 |
$0.462 | $0.445 | $0.462 | $0.4769 | $0.436 | 36,840 | 06-11-2024 |
$0.4433 | $0.43 | $0.4433 | $0.488 | $0.41 | 66,290 | 06-10-2024 |
$0.4596 | $0.507 | $0.4596 | $0.507 | $0.45 | 148,943 | 06-07-2024 |
$0.4901 | $0.52 | $0.4901 | $0.5352 | $0.4807 | 191,270 | 06-06-2024 |
$0.525 | $0.57 | $0.525 | $0.5755 | $0.52 | 308,909 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 37.1% to $0.2344 on volume of 300,511,226 shares Faraday Future Intelligent Electric Inc. (FFIE) rose 78.2% to $1.835 on volume of 218,102,513 shares Greenwave Technology Solutions Inc. (GWAV) r...
CN Energy Group. Inc. to Present at The Aegis Capital Corp 2024 Virtual Conference PR Newswire LISHUI, China , April 4, 2024 /PRNewswire/ -- CN Energy Group. Inc. (Nasdaq: CNEY) (the "Company" or "CN Energy Group"), a high-tech enterprise specializing in cogenera...
CEO, Steven Berman, Dives into Transforming Waste into Profitable Renewable Energy New York, New York--(Newsfile Corp. - April 2, 2024) - CN Energy Group Inc. (NASDAQ: CNEY) ("the Company"), is excited to announce its CEO, Steven Berman, recently sat down for an interview with SmallCaps Daily....