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

Susglobal Energy Corp (OP: SNRG )

0.0295 -0.0041 (-12.20%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 28, 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 31, 2019 0.1620 0.2000 0.1620 0.2000 26,600 +0.00(+0.00%)
May 30, 2019 0.2000 0.2500 0.2000 0.2000 22,790 +0.04(+25.00%)
May 29, 2019 0.2078 0.2078 0.1540 0.1600 9,948 -0.04(-20.00%)
May 28, 2019 0.1600 0.2000 0.1600 0.2000 36,066 +0.05(+31.58%)
May 24, 2019 0.1900 0.2000 0.1520 0.1520 20,000 -0.06(-29.47%)
May 23, 2019 0.2050 0.2240 0.1500 0.2155 150,202 -0.00(-1.33%)
May 22, 2019 0.2210 0.2210 0.2184 0.2184 37,218 -0.08(-27.18%)
May 20, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 17, 2019 0.2999 0.2999 0.2999 0.2999 1,500 +0.08(+36.32%)
May 16, 2019 0.2250 0.3499 0.2200 0.2200 73,160 -0.04(-15.38%)
May 15, 2019 0.2710 0.2710 0.2400 0.2600 36,700 -0.00(-0.38%)
May 14, 2019 0.4489 0.4489 0.2600 0.2610 5,620 -0.02(-6.79%)
May 13, 2019 0.2600 0.3500 0.2600 0.2800 184,241 +0.02(+7.69%)
May 10, 2019 0.2690 0.2700 0.2415 0.2600 8,400 -0.02(-7.14%)
May 09, 2019 0.2900 0.3000 0.2630 0.2800 19,250 +0.02(+7.28%)
May 08, 2019 0.3000 0.3100 0.2610 0.2610 14,654 -0.07(-22.30%)
May 07, 2019 0.3500 0.3500 0.3000 0.3359 31,199 +0.04(+14.45%)
May 06, 2019 0.5000 0.5000 0.2700 0.2935 14,900 -0.05(-13.68%)
May 03, 2019 0.3850 0.5000 0.3000 0.3400 96,800 +0.03(+9.68%)
May 02, 2019 0.2500 0.3100 0.2420 0.3100 35,184 +0.06(+24.50%)
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.