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

Susglobal Energy Corp (OP: SNRG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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, 2023 0.3690 0.3690 0.3212 0.3399 89,508 -0.02(-5.84%)
May 30, 2023 0.3500 0.3769 0.3398 0.3610 227,208 -0.00(-1.10%)
May 26, 2023 0.3299 0.3780 0.3051 0.3650 681,534 +0.04(+12.31%)
May 25, 2023 0.2885 0.3299 0.2870 0.3250 200,186 +0.04(+13.24%)
May 24, 2023 0.2899 0.2950 0.2780 0.2870 210,700 -0.00(-1.00%)
May 23, 2023 0.2990 0.3000 0.2680 0.2899 262,858 -0.01(-3.17%)
May 22, 2023 0.2999 0.3000 0.2900 0.2994 49,350 -0.00(-0.89%)
May 19, 2023 0.2998 0.3302 0.2998 0.3021 481,025 +0.01(+2.44%)
May 18, 2023 0.3180 0.3180 0.2830 0.2949 87,799 -0.01(-3.91%)
May 17, 2023 0.3095 0.3279 0.3001 0.3069 175,041 -0.02(-6.40%)
May 16, 2023 0.3266 0.3308 0.3047 0.3279 172,029 -0.01(-3.56%)
May 15, 2023 0.3620 0.3620 0.2700 0.3400 1,163,078 -0.03(-9.33%)
May 12, 2023 0.2498 0.3800 0.2400 0.3750 654,030 +0.13(+50.18%)
May 11, 2023 0.2497 0.2497 0.2472 0.2497 9,565 +0.00(+0.69%)
May 10, 2023 0.2472 0.2497 0.2410 0.2480 35,237 +0.01(+2.48%)
May 09, 2023 0.2472 0.2497 0.2420 0.2420 42,276 +0.00(+0.00%)
May 08, 2023 0.2540 0.2540 0.2420 0.2420 115,931 -0.00(-1.35%)
May 05, 2023 0.2398 0.2503 0.2350 0.2453 304,064 +0.01(+2.29%)
May 04, 2023 0.1885 0.2398 0.1733 0.2398 682,282 +0.05(+28.51%)
May 03, 2023 0.1800 0.1900 0.1727 0.1866 198,210 -0.01(-4.26%)
May 02, 2023 0.1877 0.1950 0.1797 0.1949 776,777 +0.00(+0.00%)
May 01, 2023 0.1900 0.1949 0.1878 0.1949 15,752 -0.01(-2.55%)
Apr 28, 2023 0.2020 0.2020 0.1877 0.2000 121,714 +0.00(+0.05%)
Apr 27, 2023 0.2000 0.2000 0.1911 0.1999 55,268 -0.01(-4.81%)
Apr 26, 2023 0.2300 0.2300 0.1911 0.2100 96,344 -0.01(-4.55%)
Apr 25, 2023 0.2149 0.2200 0.2101 0.2200 155,259 +0.01(+4.61%)
Apr 24, 2023 0.2294 0.2294 0.2103 0.2103 84,802 -0.00(-0.05%)
Apr 21, 2023 0.2100 0.2179 0.1870 0.2104 150,278 +0.02(+10.21%)
Apr 20, 2023 0.2278 0.2333 0.1909 0.1909 122,550 -0.04(-17.00%)
Apr 19, 2023 0.2001 0.2300 0.2001 0.2300 59,662 +0.02(+10.79%)
Apr 18, 2023 0.2178 0.2301 0.2050 0.2076 91,387 -0.02(-8.83%)
Apr 17, 2023 0.2300 0.2310 0.2100 0.2277 62,174 +0.00(+0.04%)
Apr 14, 2023 0.2050 0.2276 0.2050 0.2276 218,840 +0.02(+9.69%)
Apr 13, 2023 0.2001 0.2150 0.2001 0.2075 16,003 -0.01(-4.38%)
Apr 12, 2023 0.2180 0.2180 0.2170 0.2170 9,562 -0.00(-1.14%)
Apr 11, 2023 0.2177 0.2199 0.2014 0.2195 5,152 +0.02(+7.33%)
Apr 10, 2023 0.2001 0.2151 0.2001 0.2045 92,942 -0.01(-3.22%)
Apr 06, 2023 0.2150 0.2150 0.2075 0.2113 4,802 +0.00(+0.62%)
Apr 05, 2023 0.2100 0.2100 0.2072 0.2100 78,592 +0.00(+0.00%)
Apr 04, 2023 0.2002 0.2100 0.2002 0.2100 34,210 +0.00(+2.39%)
Apr 03, 2023 0.2100 0.2325 0.2002 0.2051 113,780 -0.03(-14.51%)
Mar 31, 2023 0.1906 0.2400 0.1906 0.2399 487,799 +0.04(+19.71%)
Mar 30, 2023 0.2019 0.2208 0.1900 0.2004 209,184 +0.00(+0.15%)
Mar 29, 2023 0.1906 0.2295 0.1906 0.2001 27,641 -0.01(-4.58%)
Mar 28, 2023 0.2000 0.2097 0.1874 0.2097 56,595 +0.01(+4.85%)
Mar 27, 2023 0.2000 0.2095 0.1926 0.2000 119,566 +0.00(+0.00%)
Mar 24, 2023 0.2073 0.2097 0.1964 0.2000 238,700 -0.00(-0.05%)
Mar 23, 2023 0.2012 0.2100 0.1925 0.2001 220,332 -0.01(-4.12%)
Mar 22, 2023 0.2086 0.2158 0.2011 0.2087 46,761 +0.00(+0.14%)
Mar 21, 2023 0.2011 0.2135 0.2011 0.2084 27,125 +0.00(+0.24%)
Mar 20, 2023 0.2055 0.2180 0.2000 0.2079 76,600 -0.00(-1.00%)
Mar 17, 2023 0.2050 0.2201 0.2050 0.2100 99,358 -0.01(-5.62%)
Mar 16, 2023 0.2116 0.2225 0.2100 0.2225 76,146 +0.01(+5.20%)
Mar 15, 2023 0.2212 0.2320 0.2110 0.2115 53,163 -0.01(-4.43%)
Mar 14, 2023 0.2213 0.2300 0.2213 0.2213 14,670 -0.01(-4.61%)
Mar 13, 2023 0.2186 0.2320 0.2130 0.2320 44,974 +0.01(+4.50%)
Mar 10, 2023 0.2200 0.2270 0.2150 0.2220 104,387 +0.01(+4.13%)
Mar 09, 2023 0.2124 0.2235 0.2102 0.2132 31,326 -0.01(-3.88%)
Mar 08, 2023 0.2200 0.2249 0.2100 0.2218 34,101 +0.01(+3.16%)
Mar 07, 2023 0.2200 0.2263 0.2100 0.2150 188,802 -0.01(-2.36%)
Mar 06, 2023 0.2363 0.2480 0.2200 0.2202 92,625 -0.02(-6.81%)
Mar 03, 2023 0.2363 0.2400 0.2325 0.2363 17,600 -0.00(-1.54%)
Mar 02, 2023 0.2399 0.2400 0.2205 0.2400 211,315 +0.01(+2.13%)
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.