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

Susglobal Energy Corp (OP: SNRG )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.1410 0.1690 0.1410 0.1690 168,209 +0.01(+5.63%)
Dec 28, 2023 0.1481 0.1697 0.1481 0.1600 85,164 +0.00(+0.57%)
Dec 27, 2023 0.1440 0.1720 0.1400 0.1591 183,523 +0.01(+9.05%)
Dec 26, 2023 0.1420 0.1473 0.1420 0.1459 15,404 -0.00(-2.28%)
Dec 22, 2023 0.1500 0.1600 0.1450 0.1493 69,850 +0.00(+1.50%)
Dec 21, 2023 0.1453 0.1600 0.1453 0.1471 26,940 +0.00(+1.31%)
Dec 20, 2023 0.1460 0.1599 0.1450 0.1452 343,021 -0.03(-18.88%)
Dec 19, 2023 0.1500 0.1840 0.1400 0.1790 286,262 +0.02(+15.48%)
Dec 18, 2023 0.1490 0.1790 0.1490 0.1550 82,500 -0.03(-15.53%)
Dec 15, 2023 0.1713 0.1840 0.1400 0.1835 426,961 +0.01(+7.94%)
Dec 14, 2023 0.1600 0.1880 0.1380 0.1700 59,819 +0.00(+0.00%)
Dec 13, 2023 0.1744 0.1880 0.1550 0.1700 289,907 -0.00(-2.52%)
Dec 12, 2023 0.1499 0.1744 0.1498 0.1744 84,500 +0.02(+16.42%)
Dec 11, 2023 0.1645 0.1645 0.1400 0.1498 189,176 -0.02(-11.73%)
Dec 08, 2023 0.1700 0.1745 0.1575 0.1697 123,575 -0.00(-0.18%)
Dec 07, 2023 0.1360 0.1700 0.1360 0.1700 64,405 +0.03(+25.00%)
Dec 06, 2023 0.1550 0.1640 0.1360 0.1360 34,131 -0.03(-17.33%)
Dec 05, 2023 0.1530 0.1890 0.1530 0.1645 71,510 +0.01(+8.22%)
Dec 04, 2023 0.1700 0.1890 0.1520 0.1520 94,949 -0.02(-10.59%)
Dec 01, 2023 0.1380 0.1700 0.1380 0.1700 207,223 +0.03(+23.19%)
Nov 30, 2023 0.1200 0.1600 0.1190 0.1380 80,250 +0.02(+21.05%)
Nov 29, 2023 0.1101 0.1150 0.1101 0.1140 257,753 -0.00(-0.87%)
Nov 28, 2023 0.1390 0.1390 0.1140 0.1150 391,429 -0.03(-17.86%)
Nov 27, 2023 0.1490 0.1490 0.1225 0.1400 54,650 -0.01(-4.57%)
Nov 24, 2023 0.1300 0.1467 0.1250 0.1467 61,230 +0.02(+14.25%)
Nov 22, 2023 0.1350 0.1400 0.1250 0.1284 156,633 -0.01(-4.89%)
Nov 21, 2023 0.1500 0.1589 0.1300 0.1350 555,168 -0.01(-10.00%)
Nov 20, 2023 0.1670 0.1670 0.1500 0.1500 384,599 -0.02(-10.18%)
Nov 17, 2023 0.1610 0.1670 0.1555 0.1670 28,280 +0.00(+2.45%)
Nov 16, 2023 0.1610 0.1739 0.1610 0.1630 12,270 +0.00(+0.00%)
Nov 15, 2023 0.1621 0.1700 0.1550 0.1630 228,445 -0.01(-4.12%)
Nov 14, 2023 0.1650 0.1800 0.1631 0.1700 48,220 -0.00(-1.51%)
Nov 13, 2023 0.1688 0.1726 0.1630 0.1726 21,000 +0.00(+2.07%)
Nov 10, 2023 0.1773 0.1880 0.1673 0.1691 21,403 +0.00(+0.65%)
Nov 09, 2023 0.1650 0.1727 0.1554 0.1680 79,900 +0.01(+8.11%)
Nov 08, 2023 0.1739 0.1775 0.1554 0.1554 92,700 -0.02(-10.64%)
Nov 07, 2023 0.1800 0.1899 0.1650 0.1739 260,071 +0.00(+2.29%)
Nov 06, 2023 0.1560 0.1800 0.1560 0.1700 77,698 +0.00(+0.00%)
Nov 03, 2023 0.1665 0.1890 0.1600 0.1700 100,612 +0.00(+0.00%)
Nov 02, 2023 0.1610 0.1798 0.1609 0.1700 20,195 +0.01(+5.59%)
Nov 01, 2023 0.1880 0.1880 0.1584 0.1610 49,191 +0.00(+0.63%)
Oct 31, 2023 0.1610 0.1882 0.1600 0.1600 168,876 -0.00(-0.62%)
Oct 30, 2023 0.1772 0.1800 0.1594 0.1610 117,244 -0.04(-19.05%)
Oct 27, 2023 0.1571 0.2098 0.1571 0.1989 145,542 +0.00(+2.00%)
Oct 26, 2023 0.1890 0.1950 0.1780 0.1950 15,710 +0.02(+14.04%)
Oct 25, 2023 0.1819 0.1899 0.1710 0.1710 147,571 -0.03(-14.50%)
Oct 24, 2023 0.1700 0.2045 0.1700 0.2000 112,030 +0.03(+18.55%)
Oct 23, 2023 0.1850 0.1850 0.1685 0.1687 2,800 -0.02(-8.81%)
Oct 20, 2023 0.2098 0.2098 0.1700 0.1850 224,882 -0.02(-11.82%)
Oct 19, 2023 0.1775 0.2098 0.1775 0.2098 39,971 +0.03(+18.53%)
Oct 18, 2023 0.2100 0.2100 0.1770 0.1770 92,792 -0.03(-15.71%)
Oct 17, 2023 0.1860 0.2100 0.1821 0.2100 47,953 +0.01(+2.44%)
Oct 16, 2023 0.1800 0.2050 0.1765 0.2050 51,628 +0.02(+10.27%)
Oct 13, 2023 0.1731 0.2100 0.1731 0.1859 24,600 -0.01(-7.05%)
Oct 12, 2023 0.1930 0.2000 0.1750 0.2000 203,854 +0.01(+7.47%)
Oct 11, 2023 0.1750 0.1950 0.1600 0.1861 86,363 +0.01(+3.39%)
Oct 10, 2023 0.1950 0.1995 0.1800 0.1800 37,800 -0.02(-7.69%)
Oct 09, 2023 0.1822 0.2140 0.1814 0.1950 50,778 -0.00(-0.26%)
Oct 06, 2023 0.2050 0.2100 0.1855 0.1955 91,779 -0.01(-4.63%)
Oct 05, 2023 0.2000 0.2299 0.2000 0.2050 40,107 -0.01(-3.85%)
Oct 04, 2023 0.2180 0.2300 0.2100 0.2132 37,869 -0.01(-3.13%)
Oct 03, 2023 0.2450 0.2640 0.2100 0.2201 743,603 -0.03(-11.07%)
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.