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

Susglobal Energy Corp (OP: SNRG )

0.0450 -0.0123 (-21.47%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 16, 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, 2022 0.6762 0.6999 0.6500 0.6798 49,509 +0.00(+0.53%)
May 27, 2022 0.6894 0.6995 0.6627 0.6762 25,037 -0.01(-1.82%)
May 26, 2022 0.6790 0.7000 0.6500 0.6887 78,614 +0.03(+4.41%)
May 25, 2022 0.6900 0.7000 0.6398 0.6596 124,999 -0.03(-4.41%)
May 24, 2022 0.7000 0.7100 0.6200 0.6900 137,311 -0.02(-2.82%)
May 23, 2022 0.6903 0.7200 0.6606 0.7100 63,025 +0.01(+1.43%)
May 20, 2022 0.6900 0.7000 0.6560 0.7000 44,790 +0.01(+1.36%)
May 19, 2022 0.7181 0.7188 0.6250 0.6906 208,622 -0.02(-2.73%)
May 18, 2022 0.7200 0.7200 0.6825 0.7100 102,965 -0.01(-1.25%)
May 17, 2022 0.6949 0.7200 0.6813 0.7190 276,006 +0.03(+4.20%)
May 16, 2022 0.6650 0.7000 0.6050 0.6900 209,652 +0.04(+6.15%)
May 13, 2022 0.5350 0.6643 0.5300 0.6500 302,175 +0.11(+19.49%)
May 12, 2022 0.5065 0.5440 0.5065 0.5440 42,988 +0.02(+3.62%)
May 11, 2022 0.4900 0.5300 0.4800 0.5250 51,579 +0.02(+4.48%)
May 10, 2022 0.4725 0.5025 0.4700 0.5025 147,133 +0.02(+3.61%)
May 09, 2022 0.4900 0.5100 0.4300 0.4850 201,358 -0.01(-1.22%)
May 06, 2022 0.4800 0.5050 0.4603 0.4910 124,096 +0.04(+9.01%)
May 05, 2022 0.5122 0.5300 0.4479 0.4504 619,046 -0.08(-14.89%)
May 04, 2022 0.5092 0.5300 0.4950 0.5292 28,508 +0.02(+3.87%)
May 03, 2022 0.5150 0.5225 0.4800 0.5095 195,442 -0.00(-0.10%)
May 02, 2022 0.5400 0.5450 0.5100 0.5100 98,888 -0.03(-5.54%)
Apr 29, 2022 0.4500 0.5400 0.4500 0.5399 201,762 +0.09(+19.98%)
Apr 28, 2022 0.4790 0.4790 0.4414 0.4500 408,531 -0.02(-4.03%)
Apr 27, 2022 0.5100 0.5100 0.4500 0.4689 217,210 -0.02(-4.31%)
Apr 26, 2022 0.5300 0.5300 0.4700 0.4900 240,342 -0.04(-7.55%)
Apr 25, 2022 0.5201 0.5350 0.5200 0.5300 81,289 +0.01(+2.42%)
Apr 22, 2022 0.4900 0.5300 0.4700 0.5175 107,014 +0.03(+5.61%)
Apr 21, 2022 0.4940 0.5300 0.4850 0.4900 156,372 -0.01(-1.01%)
Apr 20, 2022 0.4900 0.5100 0.4700 0.4950 458,767 +0.02(+3.13%)
Apr 19, 2022 0.5500 0.5500 0.4210 0.4800 652,453 -0.07(-12.73%)
Apr 18, 2022 0.6111 0.6153 0.5300 0.5500 535,337 -0.13(-19.12%)
Apr 14, 2022 0.7500 0.7500 0.6500 0.6800 542,229 -0.07(-9.60%)
Apr 13, 2022 0.8298 0.8299 0.6610 0.7522 1,074,949 -0.06(-6.94%)
Apr 12, 2022 0.8620 0.8690 0.7710 0.8083 777,721 -0.03(-3.77%)
Apr 11, 2022 0.7010 0.8400 0.6910 0.8400 2,461,084 +0.17(+24.91%)
Apr 08, 2022 0.5755 0.6800 0.5710 0.6725 1,696,591 +0.09(+15.95%)
Apr 07, 2022 0.5240 0.5899 0.5110 0.5800 1,747,312 +0.06(+10.69%)
Apr 06, 2022 0.4460 0.5390 0.4402 0.5240 364,733 +0.08(+17.49%)
Apr 05, 2022 0.4099 0.4750 0.3870 0.4460 252,185 +0.04(+8.86%)
Apr 04, 2022 0.4100 0.4150 0.3650 0.4097 242,791 +0.01(+2.42%)
Apr 01, 2022 0.4200 0.4250 0.3260 0.4000 374,433 +0.00(+0.00%)
Mar 31, 2022 0.4310 0.4575 0.3702 0.4000 352,903 -0.04(-9.30%)
Mar 30, 2022 0.4489 0.4700 0.4390 0.4410 639,870 -0.01(-1.76%)
Mar 29, 2022 0.4695 0.5200 0.3910 0.4489 1,077,093 +0.01(+1.45%)
Mar 28, 2022 0.3801 0.4523 0.3801 0.4425 987,620 +0.07(+17.22%)
Mar 25, 2022 0.3550 0.3790 0.3550 0.3775 264,880 +0.03(+8.79%)
Mar 24, 2022 0.2960 0.3590 0.2960 0.3470 231,310 +0.05(+16.44%)
Mar 23, 2022 0.2687 0.3095 0.2687 0.2980 267,571 +0.03(+9.40%)
Mar 22, 2022 0.2710 0.2822 0.2599 0.2724 98,294 -0.03(-9.20%)
Mar 21, 2022 0.3349 0.3349 0.2802 0.3000 129,102 -0.03(-10.42%)
Mar 18, 2022 0.3400 0.3400 0.3130 0.3349 215,966 +0.00(+1.48%)
Mar 17, 2022 0.3279 0.3300 0.3122 0.3300 121,058 +0.01(+4.60%)
Mar 16, 2022 0.3000 0.3279 0.3000 0.3155 62,832 +0.02(+8.42%)
Mar 15, 2022 0.3520 0.3520 0.2910 0.2910 546,332 -0.06(-17.28%)
Mar 14, 2022 0.3600 0.3849 0.3200 0.3518 1,114,641 +0.04(+13.48%)
Mar 11, 2022 0.1786 0.3100 0.1786 0.3100 457,846 +0.13(+74.94%)
Mar 10, 2022 0.1959 0.1959 0.1772 0.1772 29,184 -0.01(-5.49%)
Mar 09, 2022 0.1750 0.1980 0.1655 0.1875 197,716 +0.01(+7.14%)
Mar 08, 2022 0.1700 0.1800 0.1700 0.1750 48,290 +0.00(+2.88%)
Mar 07, 2022 0.1735 0.1735 0.1651 0.1701 98,666 -0.00(-1.90%)
Mar 04, 2022 0.1710 0.1734 0.1510 0.1734 137,271 -0.00(-2.31%)
Mar 03, 2022 0.1850 0.1850 0.1775 0.1775 147,650 -0.01(-4.05%)
Mar 02, 2022 0.1701 0.1850 0.1701 0.1850 40,568 +0.01(+8.70%)
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.