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

Susglobal Energy Corp (OP: SNRG )

0.0530 +0.0015 (+2.91%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 10, 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 (%)
Sep 30, 2021 0.2308 0.2395 0.2250 0.2395 6,000 +0.00(+0.29%)
Sep 29, 2021 0.2395 0.2395 0.2250 0.2388 59,695 +0.02(+8.40%)
Sep 28, 2021 0.2400 0.2550 0.2200 0.2203 50,400 -0.03(-13.23%)
Sep 27, 2021 0.2080 0.2540 0.2080 0.2539 68,620 +0.03(+15.41%)
Sep 24, 2021 0.2231 0.2231 0.2081 0.2200 28,018 +0.00(+0.59%)
Sep 23, 2021 0.2360 0.2360 0.2081 0.2187 42,975 -0.01(-4.50%)
Sep 22, 2021 0.2298 0.2397 0.2100 0.2290 107,684 -0.00(-0.22%)
Sep 21, 2021 0.2399 0.2399 0.2105 0.2295 28,886 -0.02(-6.29%)
Sep 20, 2021 0.2270 0.2484 0.2100 0.2449 26,188 +0.02(+7.18%)
Sep 17, 2021 0.2310 0.2500 0.2280 0.2285 57,943 -0.02(-8.60%)
Sep 16, 2021 0.2393 0.2500 0.2393 0.2500 42,055 +0.01(+4.73%)
Sep 15, 2021 0.2390 0.2422 0.2387 0.2387 4,109 +0.01(+3.33%)
Sep 14, 2021 0.2402 0.2402 0.2310 0.2310 4,835 -0.01(-3.75%)
Sep 13, 2021 0.2490 0.2500 0.2400 0.2400 149,663 -0.01(-5.85%)
Sep 10, 2021 0.2685 0.2685 0.2470 0.2549 5,975 -0.00(-0.43%)
Sep 09, 2021 0.2595 0.2680 0.2430 0.2560 41,460 +0.01(+2.40%)
Sep 08, 2021 0.2490 0.2548 0.2420 0.2500 24,474 +0.00(+0.00%)
Sep 07, 2021 0.2600 0.2698 0.2500 0.2500 270,240 -0.01(-3.85%)
Sep 03, 2021 0.2485 0.2750 0.2485 0.2600 180,259 +0.00(+0.97%)
Sep 02, 2021 0.2600 0.2600 0.2270 0.2575 146,725 -0.00(-1.15%)
Sep 01, 2021 0.2595 0.2790 0.2595 0.2605 113,738 +0.01(+4.20%)
Aug 31, 2021 0.2548 0.2595 0.2500 0.2500 259,403 -0.00(-0.04%)
Aug 30, 2021 0.2595 0.2595 0.2410 0.2501 82,258 -0.00(-1.92%)
Aug 27, 2021 0.2551 0.2650 0.2500 0.2550 88,466 -0.01(-3.77%)
Aug 26, 2021 0.2540 0.2650 0.2513 0.2650 10,568 +0.02(+6.00%)
Aug 25, 2021 0.2720 0.2720 0.2463 0.2500 101,564 -0.02(-8.09%)
Aug 24, 2021 0.2740 0.2740 0.2510 0.2720 8,448 -0.00(-1.02%)
Aug 23, 2021 0.2600 0.2748 0.2425 0.2748 150,288 -0.00(-0.04%)
Aug 20, 2021 0.2748 0.2749 0.2500 0.2749 366,750 -0.01(-3.27%)
Aug 19, 2021 0.2880 0.2880 0.2610 0.2842 53,966 +0.01(+5.26%)
Aug 18, 2021 0.2800 0.2890 0.2600 0.2700 142,670 -0.01(-3.57%)
Aug 17, 2021 0.2755 0.2800 0.2685 0.2800 31,390 +0.00(+1.27%)
Aug 16, 2021 0.2925 0.3087 0.2710 0.2765 23,300 -0.03(-10.49%)
Aug 13, 2021 0.2920 0.3089 0.2920 0.3089 851 +0.01(+2.97%)
Aug 12, 2021 0.3420 0.3420 0.2801 0.3000 80,250 -0.04(-11.76%)
Aug 11, 2021 0.3220 0.3400 0.3000 0.3400 56,115 +0.04(+13.33%)
Aug 10, 2021 0.2970 0.3090 0.2710 0.3000 213,226 +0.01(+2.04%)
Aug 09, 2021 0.2980 0.3000 0.2815 0.2940 193,633 +0.03(+12.64%)
Aug 06, 2021 0.2900 0.2955 0.2610 0.2610 176,724 -0.04(-13.00%)
Aug 05, 2021 0.2730 0.3000 0.2706 0.3000 165,088 +0.05(+20.00%)
Aug 04, 2021 0.2520 0.2700 0.2500 0.2500 210,073 -0.00(-0.04%)
Aug 03, 2021 0.2635 0.2790 0.2501 0.2501 58,685 -0.02(-7.71%)
Aug 02, 2021 0.2710 0.2710 0.2710 0.2710 880 -0.01(-2.87%)
Jul 30, 2021 0.2630 0.2790 0.2630 0.2790 900 +0.01(+1.90%)
Jul 29, 2021 0.2790 0.2790 0.2711 0.2738 2,494 -0.01(-1.86%)
Jul 28, 2021 0.2800 0.2800 0.2610 0.2790 141,460 -0.00(-0.36%)
Jul 27, 2021 0.2900 0.2900 0.2800 0.2800 41,990 -0.02(-6.51%)
Jul 26, 2021 0.2795 0.2995 0.2645 0.2995 74,060 +0.02(+6.96%)
Jul 23, 2021 0.2900 0.2900 0.2540 0.2800 42,700 +0.00(+0.00%)
Jul 22, 2021 0.2828 0.2840 0.2755 0.2800 43,180 -0.00(-1.06%)
Jul 21, 2021 0.2760 0.2830 0.2702 0.2830 11,200 -0.01(-2.08%)
Jul 20, 2021 0.2800 0.2935 0.2800 0.2890 54,190 -0.01(-1.70%)
Jul 19, 2021 0.2940 0.2940 0.2940 0.2940 170 +0.00(+0.34%)
Jul 16, 2021 0.2700 0.2935 0.2565 0.2930 70,681 +0.01(+4.83%)
Jul 15, 2021 0.2700 0.2795 0.2675 0.2795 41,510 +0.01(+3.33%)
Jul 14, 2021 0.2900 0.2990 0.2700 0.2705 136,824 -0.00(-0.07%)
Jul 13, 2021 0.2800 0.2920 0.2700 0.2707 70,879 -0.02(-7.93%)
Jul 12, 2021 0.2900 0.2950 0.2450 0.2940 223,882 -0.00(-0.34%)
Jul 09, 2021 0.2998 0.2998 0.2850 0.2950 151,772 -0.00(-1.60%)
Jul 08, 2021 0.2954 0.2998 0.2800 0.2998 22,486 +0.01(+2.95%)
Jul 07, 2021 0.2950 0.3000 0.2910 0.2912 29,651 -0.01(-2.93%)
Jul 06, 2021 0.3000 0.3000 0.2800 0.3000 92,400 +0.00(+0.00%)
Jul 02, 2021 0.2805 0.3000 0.2800 0.3000 420,096 +0.01(+3.45%)
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.