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

Susglobal Energy Corp (OP: SNRG )

0.0801 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.1820 0.2600 0.1820 0.2500 218,632 +0.05(+27.88%)
Jul 28, 2023 0.2490 0.2633 0.1700 0.1955 453,966 -0.01(-6.90%)
Jul 27, 2023 0.2400 0.2646 0.2100 0.2100 175,177 -0.03(-12.50%)
Jul 26, 2023 0.2799 0.2799 0.2400 0.2400 84,630 -0.01(-4.38%)
Jul 25, 2023 0.2488 0.2558 0.2420 0.2510 16,475 +0.00(+0.40%)
Jul 24, 2023 0.2700 0.2700 0.2447 0.2500 16,112 -0.02(-7.37%)
Jul 21, 2023 0.2800 0.2800 0.2302 0.2699 90,793 +0.04(+17.30%)
Jul 20, 2023 0.2421 0.2500 0.2301 0.2301 57,993 -0.03(-11.50%)
Jul 19, 2023 0.2510 0.2900 0.2330 0.2600 185,205 -0.00(-0.38%)
Jul 18, 2023 0.2530 0.3050 0.2525 0.2610 151,633 -0.01(-5.33%)
Jul 17, 2023 0.2800 0.2900 0.2700 0.2757 122,452 -0.00(-1.54%)
Jul 14, 2023 0.2680 0.2800 0.2500 0.2800 84,720 +0.02(+7.69%)
Jul 13, 2023 0.2550 0.2699 0.2500 0.2600 173,233 +0.00(+0.00%)
Jul 12, 2023 0.2799 0.2799 0.2520 0.2600 65,153 -0.01(-5.11%)
Jul 11, 2023 0.2810 0.2810 0.2520 0.2740 126,970 -0.01(-2.49%)
Jul 10, 2023 0.2980 0.2980 0.2611 0.2810 43,248 -0.01(-3.34%)
Jul 07, 2023 0.2810 0.3162 0.2800 0.2907 304,125 -0.00(-0.45%)
Jul 06, 2023 0.2935 0.3000 0.2730 0.2920 125,550 -0.00(-1.02%)
Jul 05, 2023 0.3250 0.3250 0.2866 0.2950 154,010 -0.03(-9.23%)
Jul 03, 2023 0.3040 0.3287 0.3040 0.3250 10,521 +0.03(+8.33%)
Jun 30, 2023 0.3000 0.3287 0.2944 0.3000 114,764 -0.01(-3.51%)
Jun 29, 2023 0.3287 0.3287 0.3000 0.3109 80,746 -0.01(-2.84%)
Jun 28, 2023 0.3287 0.3287 0.3000 0.3200 95,981 +0.01(+1.62%)
Jun 27, 2023 0.3000 0.3287 0.3000 0.3149 62,912 +0.00(+1.58%)
Jun 26, 2023 0.3460 0.3460 0.3000 0.3100 53,977 -0.03(-7.71%)
Jun 23, 2023 0.3054 0.3460 0.3054 0.3359 92,681 +0.02(+5.73%)
Jun 22, 2023 0.3500 0.3500 0.3054 0.3177 158,588 -0.03(-8.97%)
Jun 21, 2023 0.3551 0.3700 0.3480 0.3490 265,699 -0.01(-1.69%)
Jun 20, 2023 0.3751 0.3900 0.3550 0.3550 429,364 -0.03(-6.58%)
Jun 16, 2023 0.3640 0.3925 0.3521 0.3800 402,440 +0.02(+5.56%)
Jun 15, 2023 0.3869 0.3870 0.3416 0.3600 437,717 -0.03(-6.98%)
Jun 14, 2023 0.3290 0.3870 0.3290 0.3870 567,791 +0.06(+19.08%)
Jun 13, 2023 0.3200 0.3300 0.3100 0.3250 122,712 +0.01(+1.56%)
Jun 12, 2023 0.2860 0.3450 0.2860 0.3200 65,900 +0.03(+9.22%)
Jun 09, 2023 0.3286 0.3287 0.2860 0.2930 23,784 -0.02(-6.81%)
Jun 08, 2023 0.3122 0.3330 0.2850 0.3144 68,516 +0.00(+0.64%)
Jun 07, 2023 0.3076 0.3175 0.2850 0.3124 189,953 +0.00(+1.56%)
Jun 06, 2023 0.3200 0.3200 0.3010 0.3076 116,038 -0.01(-3.88%)
Jun 05, 2023 0.3200 0.3630 0.3062 0.3200 160,850 +0.00(+0.00%)
Jun 02, 2023 0.3350 0.3350 0.3152 0.3200 63,495 +0.00(+0.00%)
Jun 01, 2023 0.3213 0.3399 0.3101 0.3200 47,854 -0.02(-5.85%)
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%)
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.