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

Susglobal Energy Corp (OP: SNRG )

0.0850 +0.0049 (+6.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 0.2980 0.2990 0.2825 0.2883 69,223 +0.00(+1.16%)
Jun 29, 2021 0.2800 0.2850 0.2700 0.2850 151,975 +0.01(+5.56%)
Jun 28, 2021 0.2840 0.2900 0.2650 0.2700 64,564 -0.02(-6.25%)
Jun 25, 2021 0.2700 0.2900 0.2550 0.2880 84,845 +0.01(+2.86%)
Jun 24, 2021 0.2650 0.2800 0.2500 0.2800 43,897 +0.02(+7.69%)
Jun 23, 2021 0.2400 0.2600 0.2395 0.2600 102,505 +0.02(+8.33%)
Jun 22, 2021 0.2900 0.2950 0.2400 0.2400 388,892 -0.05(-17.24%)
Jun 21, 2021 0.2900 0.3000 0.2800 0.2900 76,782 +0.00(+0.07%)
Jun 18, 2021 0.3000 0.3000 0.2510 0.2898 102,543 -0.01(-3.34%)
Jun 17, 2021 0.2810 0.2999 0.2810 0.2998 37,790 -0.00(-0.07%)
Jun 16, 2021 0.2870 0.3000 0.2800 0.3000 448,797 +0.02(+8.11%)
Jun 15, 2021 0.2800 0.2900 0.2720 0.2775 64,589 +0.01(+2.78%)
Jun 14, 2021 0.2700 0.2800 0.2700 0.2700 39,440 +0.01(+3.85%)
Jun 11, 2021 0.2800 0.2800 0.2600 0.2600 108,927 -0.01(-1.89%)
Jun 10, 2021 0.2700 0.2900 0.2650 0.2650 162,131 +0.00(+0.00%)
Jun 09, 2021 0.2695 0.2695 0.2600 0.2650 171,075 +0.01(+1.92%)
Jun 08, 2021 0.2480 0.2930 0.2480 0.2600 447,961 +0.02(+8.33%)
Jun 07, 2021 0.2248 0.2500 0.2248 0.2400 143,925 +0.02(+6.90%)
Jun 04, 2021 0.2220 0.2295 0.2063 0.2245 80,466 +0.00(+2.05%)
Jun 03, 2021 0.2300 0.2300 0.2031 0.2200 169,702 -0.01(-4.47%)
Jun 02, 2021 0.2600 0.2600 0.2180 0.2303 58,665 -0.01(-4.04%)
Jun 01, 2021 0.2550 0.2550 0.2110 0.2400 228,333 +0.01(+4.35%)
May 28, 2021 0.2320 0.2500 0.2300 0.2300 46,500 -0.04(-13.86%)
May 27, 2021 0.2590 0.2680 0.2250 0.2670 171,345 +0.01(+3.09%)
May 26, 2021 0.2285 0.2595 0.2210 0.2590 89,871 +0.02(+7.92%)
May 25, 2021 0.2545 0.2695 0.2275 0.2400 140,928 -0.01(-4.00%)
May 24, 2021 0.2910 0.2910 0.2500 0.2500 278,792 -0.04(-13.19%)
May 21, 2021 0.2960 0.2970 0.2740 0.2880 2,600 +0.00(+1.05%)
May 20, 2021 0.2900 0.2970 0.2710 0.2850 28,658 -0.01(-1.72%)
May 19, 2021 0.2700 0.2970 0.2700 0.2900 49,964 -0.01(-1.69%)
May 18, 2021 0.2751 0.2950 0.2690 0.2950 53,835 -0.01(-1.67%)
May 17, 2021 0.2910 0.3000 0.2800 0.3000 50,491 -0.01(-1.64%)
May 14, 2021 0.2710 0.3080 0.2710 0.3050 196,104 +0.03(+10.91%)
May 13, 2021 0.2760 0.2900 0.2750 0.2750 69,285 -0.01(-5.17%)
May 12, 2021 0.2995 0.3020 0.2700 0.2900 73,631 -0.00(-1.36%)
May 11, 2021 0.2980 0.3090 0.2556 0.2940 393,415 -0.00(-1.01%)
May 10, 2021 0.2700 0.2970 0.2500 0.2970 121,612 +0.02(+8.00%)
May 07, 2021 0.2755 0.2850 0.2510 0.2750 45,129 +0.00(+0.00%)
May 06, 2021 0.2800 0.2800 0.2750 0.2750 46,567 -0.02(-8.33%)
May 05, 2021 0.2850 0.3000 0.2750 0.3000 51,201 +0.02(+5.26%)
May 04, 2021 0.2945 0.2950 0.2850 0.2850 17,556 -0.01(-4.23%)
May 03, 2021 0.2850 0.3180 0.2850 0.2976 180,375 -0.02(-6.39%)
Apr 30, 2021 0.2950 0.3179 0.2850 0.3179 96,200 +0.02(+7.40%)
Apr 29, 2021 0.3050 0.3190 0.2950 0.2960 242,176 -0.01(-4.52%)
Apr 28, 2021 0.2910 0.3190 0.2900 0.3100 87,579 +0.01(+4.03%)
Apr 27, 2021 0.3200 0.3250 0.2980 0.2980 167,040 -0.01(-3.56%)
Apr 26, 2021 0.2998 0.3200 0.2998 0.3090 276,444 +0.01(+4.82%)
Apr 23, 2021 0.3150 0.3150 0.2900 0.2948 126,200 -0.03(-7.88%)
Apr 22, 2021 0.2900 0.3200 0.2900 0.3200 111,855 +0.01(+3.83%)
Apr 21, 2021 0.2680 0.3082 0.2020 0.3082 269,931 +0.07(+30.70%)
Apr 20, 2021 0.2650 0.2680 0.2358 0.2358 74,326 -0.03(-9.66%)
Apr 19, 2021 0.2610 0.2750 0.2610 0.2610 15,300 -0.01(-4.40%)
Apr 16, 2021 0.2855 0.3000 0.2605 0.2730 221,200 -0.03(-9.00%)
Apr 15, 2021 0.3000 0.3000 0.2700 0.3000 129,543 +0.01(+3.41%)
Apr 14, 2021 0.3010 0.3200 0.2901 0.2901 136,418 -0.04(-12.09%)
Apr 13, 2021 0.3100 0.3450 0.2900 0.3300 170,618 +0.03(+10.00%)
Apr 12, 2021 0.3100 0.3100 0.2601 0.3000 347,561 -0.01(-4.31%)
Apr 09, 2021 0.3200 0.3200 0.3005 0.3135 21,700 +0.01(+4.50%)
Apr 08, 2021 0.3255 0.3400 0.3000 0.3000 26,483 -0.03(-8.26%)
Apr 07, 2021 0.3300 0.3300 0.3100 0.3270 46,538 +0.01(+2.19%)
Apr 06, 2021 0.3300 0.3348 0.3000 0.3200 159,852 -0.02(-7.25%)
Apr 05, 2021 0.3405 0.3600 0.3300 0.3450 104,000 +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.