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

Susglobal Energy Corp (OP: SNRG )

0.0573 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 14, 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 (%)
Nov 30, 2021 0.2245 0.2245 0.2100 0.2100 49,262 -0.01(-6.42%)
Nov 29, 2021 0.2400 0.2700 0.2060 0.2244 593,917 -0.01(-2.22%)
Nov 26, 2021 0.2470 0.2650 0.2290 0.2295 10,683 -0.04(-13.40%)
Nov 24, 2021 0.2390 0.2790 0.2390 0.2650 158,749 +0.04(+17.78%)
Nov 23, 2021 0.2501 0.2501 0.2180 0.2250 174,079 -0.04(-13.46%)
Nov 22, 2021 0.2400 0.2745 0.2400 0.2600 30,715 +0.03(+13.04%)
Nov 19, 2021 0.2400 0.2400 0.2260 0.2300 29,490 -0.01(-4.17%)
Nov 18, 2021 0.2400 0.2400 0.2400 0.2400 49,525 +0.00(+0.00%)
Nov 17, 2021 0.2400 0.2600 0.2400 0.2400 31,500 -0.02(-7.69%)
Nov 16, 2021 0.2451 0.2600 0.2250 0.2600 24,272 +0.00(+0.00%)
Nov 15, 2021 0.2610 0.2620 0.2500 0.2600 73,240 +0.00(+0.04%)
Nov 12, 2021 0.2590 0.2789 0.2580 0.2599 164,145 +0.01(+3.96%)
Nov 11, 2021 0.2920 0.2920 0.2400 0.2500 169,972 +0.03(+14.05%)
Nov 09, 2021 0.2140 0.2197 0.2026 0.2192 102,058 +0.02(+10.10%)
Nov 08, 2021 0.2300 0.2300 0.1960 0.1991 161,094 -0.03(-12.60%)
Nov 05, 2021 0.2325 0.2325 0.2000 0.2278 229,624 -0.00(-0.96%)
Nov 04, 2021 0.2377 0.2377 0.2140 0.2300 127,793 -0.00(-0.43%)
Nov 03, 2021 0.2320 0.2490 0.2300 0.2310 206,800 +0.00(+0.43%)
Nov 02, 2021 0.1988 0.2338 0.1969 0.2300 532,288 +0.04(+18.31%)
Nov 01, 2021 0.1995 0.1995 0.1811 0.1944 29,843 -0.01(-2.75%)
Oct 29, 2021 0.1950 0.1999 0.1901 0.1999 133,607 +0.01(+4.55%)
Oct 28, 2021 0.2000 0.2000 0.1912 0.1912 26,520 -0.01(-4.40%)
Oct 27, 2021 0.2110 0.2293 0.1850 0.2000 272,701 -0.02(-10.95%)
Oct 26, 2021 0.2500 0.2246 152,743 -0.03(-10.09%)
Oct 25, 2021 0.2290 0.2500 0.2056 0.2498 242,085 +0.02(+9.08%)
Oct 22, 2021 0.2205 0.2290 0.1969 0.2290 134,070 +0.00(+2.10%)
Oct 21, 2021 0.2245 0.2279 0.2240 0.2243 11,900 +0.01(+6.81%)
Oct 20, 2021 0.2290 0.2395 0.2100 0.2100 218,437 +0.01(+2.44%)
Oct 19, 2021 0.2300 0.2395 0.2050 0.2050 133,940 -0.03(-12.69%)
Oct 18, 2021 0.2200 0.2395 0.2200 0.2348 90,134 +0.01(+6.73%)
Oct 15, 2021 0.2300 0.2300 0.2200 0.2200 96,961 -0.01(-4.35%)
Oct 14, 2021 0.2000 0.2300 0.1901 0.2300 593,331 +0.04(+17.95%)
Oct 13, 2021 0.1905 0.2240 0.1810 0.1950 91,177 -0.03(-14.47%)
Oct 12, 2021 0.1800 0.2290 0.1800 0.2280 142,205 +0.06(+34.12%)
Oct 11, 2021 0.2000 0.2000 0.1697 0.1700 40,524 -0.03(-15.00%)
Oct 08, 2021 0.1800 0.2000 0.1658 0.2000 44,305 +0.00(+0.00%)
Oct 07, 2021 0.2000 0.2000 0.1560 0.2000 171,728 +0.00(+0.00%)
Oct 06, 2021 0.1920 0.2100 0.1910 0.2000 113,804 +0.00(+0.00%)
Oct 05, 2021 0.2200 0.2200 0.1820 0.2000 170,175 -0.03(-13.04%)
Oct 04, 2021 0.2250 0.2320 0.2120 0.2300 34,921 +0.00(+1.86%)
Oct 01, 2021 0.2130 0.2258 0.2120 0.2258 31,100 -0.01(-5.72%)
Sep 30, 2021 0.2308 0.2395 0.2250 0.2395 6,000 +0.00(+0.29%)
Sep 29, 2021 0.2395 0.2395 0.2250 0.2388 59,695 +0.02(+8.40%)
Sep 28, 2021 0.2400 0.2550 0.2200 0.2203 50,400 -0.03(-13.23%)
Sep 27, 2021 0.2080 0.2540 0.2080 0.2539 68,620 +0.03(+15.41%)
Sep 24, 2021 0.2231 0.2231 0.2081 0.2200 28,018 +0.00(+0.59%)
Sep 23, 2021 0.2360 0.2360 0.2081 0.2187 42,975 -0.01(-4.50%)
Sep 22, 2021 0.2298 0.2397 0.2100 0.2290 107,684 -0.00(-0.22%)
Sep 21, 2021 0.2399 0.2399 0.2105 0.2295 28,886 -0.02(-6.29%)
Sep 20, 2021 0.2270 0.2484 0.2100 0.2449 26,188 +0.02(+7.18%)
Sep 17, 2021 0.2310 0.2500 0.2280 0.2285 57,943 -0.02(-8.60%)
Sep 16, 2021 0.2393 0.2500 0.2393 0.2500 42,055 +0.01(+4.73%)
Sep 15, 2021 0.2390 0.2422 0.2387 0.2387 4,109 +0.01(+3.33%)
Sep 14, 2021 0.2402 0.2402 0.2310 0.2310 4,835 -0.01(-3.75%)
Sep 13, 2021 0.2490 0.2500 0.2400 0.2400 149,663 -0.01(-5.85%)
Sep 10, 2021 0.2685 0.2685 0.2470 0.2549 5,975 -0.00(-0.43%)
Sep 09, 2021 0.2595 0.2680 0.2430 0.2560 41,460 +0.01(+2.40%)
Sep 08, 2021 0.2490 0.2548 0.2420 0.2500 24,474 +0.00(+0.00%)
Sep 07, 2021 0.2600 0.2698 0.2500 0.2500 270,240 -0.01(-3.85%)
Sep 03, 2021 0.2485 0.2750 0.2485 0.2600 180,259 +0.00(+0.97%)
Sep 02, 2021 0.2600 0.2600 0.2270 0.2575 146,725 -0.00(-1.15%)
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.