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

Susglobal Energy Corp (OP: SNRG )

0.0575 +0.0075 (+15.00%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 14, 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 (%)
Aug 30, 2019 0.1000 0.1000 0.0900 0.1000 36,100 -0.00(-4.76%)
Aug 29, 2019 0.1030 0.1200 0.1000 0.1050 56,741 +0.00(+1.94%)
Aug 28, 2019 0.1265 0.1265 0.1030 0.1030 10,300 -0.03(-20.77%)
Aug 27, 2019 0.1375 0.1375 0.1000 0.1300 130,895 +0.01(+8.33%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1200 39,113 -0.02(-14.29%)
Aug 23, 2019 0.1270 0.1870 0.1270 0.1400 98,700 +0.01(+7.69%)
Aug 22, 2019 0.1250 0.1300 0.1228 0.1300 24,050 +0.02(+18.18%)
Aug 21, 2019 0.1200 0.1400 0.1000 0.1100 150,465 -0.02(-15.38%)
Aug 20, 2019 0.1520 0.1672 0.1300 0.1300 52,640 -0.02(-13.91%)
Aug 19, 2019 0.1600 0.1600 0.1510 0.1510 15,000 -0.01(-5.51%)
Aug 16, 2019 0.1999 0.1999 0.1598 0.1598 10,700 -0.03(-15.89%)
Aug 15, 2019 0.2100 0.2100 0.1500 0.1900 92,773 -0.03(-15.18%)
Aug 13, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.44%)
Aug 12, 2019 0.1880 0.2250 0.1880 0.2250 18,548 +0.02(+12.50%)
Aug 09, 2019 0.2000 0.2250 0.1927 0.2000 40,100 +0.03(+14.29%)
Aug 08, 2019 0.1800 0.1800 0.1500 0.1750 100,701 +0.02(+14.38%)
Aug 07, 2019 0.2500 0.2500 0.1134 0.1530 92,173 -0.10(-38.80%)
Aug 06, 2019 0.2578 0.2578 0.2500 0.2500 1,400 -0.09(-26.47%)
Aug 05, 2019 0.2500 0.3400 0.1000 0.3400 12,000 +0.06(+21.43%)
Jul 31, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.50%)
Jul 30, 2019 0.2600 0.2786 0.1900 0.2786 47,857 +0.06(+29.94%)
Jul 29, 2019 0.1400 0.2144 0.1400 0.2144 60,897 +0.05(+29.94%)
Jul 26, 2019 0.1800 0.1800 0.1575 0.1650 110,500 -0.02(-10.81%)
Jul 25, 2019 0.2030 0.2400 0.1850 0.1850 35,613 -0.07(-26.00%)
Jul 24, 2019 0.2540 0.2540 0.2220 0.2500 45,045 -0.00(-1.61%)
Jul 23, 2019 0.2700 0.2800 0.2541 0.2541 19,978 -0.03(-9.25%)
Jul 22, 2019 0.2771 0.2800 0.2541 0.2800 9,100 +0.00(+0.00%)
Jul 19, 2019 0.2810 0.2810 0.2800 0.2800 9,500 -0.00(-0.36%)
Jul 18, 2019 0.3000 0.3500 0.2810 0.2810 37,752 -0.00(-1.40%)
Jul 17, 2019 0.2800 0.2956 0.2800 0.2850 19,260 +0.01(+5.17%)
Jul 16, 2019 0.2810 0.2995 0.2710 0.2710 59,400 -0.03(-9.67%)
Jul 15, 2019 0.2710 0.3000 0.2710 0.3000 26,670 +0.00(+0.00%)
Jul 12, 2019 0.2700 0.3000 0.2700 0.3000 15,000 +0.03(+11.11%)
Jul 11, 2019 0.3500 0.3500 0.2700 0.2700 20,870 -0.03(-10.89%)
Jul 10, 2019 0.3030 0.3415 0.3030 0.3030 16,000 +0.00(+0.00%)
Jul 09, 2019 0.3040 0.3040 0.3030 0.3030 16,500 -0.02(-7.06%)
Jul 08, 2019 0.3060 0.3999 0.3030 0.3260 7,227 +0.00(+0.31%)
Jul 05, 2019 0.3400 0.3500 0.2570 0.3250 49,400 -0.02(-7.14%)
Jul 03, 2019 0.3900 0.3900 0.3400 0.3500 56,400 -0.07(-16.67%)
Jul 02, 2019 0.4001 0.4500 0.4001 0.4200 19,888 +0.02(+5.00%)
Jul 01, 2019 0.4500 0.4500 0.4000 0.4000 8,533 -0.05(-11.11%)
Jun 28, 2019 0.4500 0.4500 0.4055 0.4500 18,800 +0.00(+0.00%)
Jun 27, 2019 0.4150 0.4500 0.4000 0.4500 21,788 +0.04(+9.76%)
Jun 26, 2019 0.3999 0.4100 0.3900 0.4100 29,822 +0.01(+2.53%)
Jun 25, 2019 0.3200 0.3999 0.3200 0.3999 3,100 +0.05(+14.22%)
Jun 24, 2019 0.3500 0.3501 0.3500 0.3501 19,267 +0.00(+0.03%)
Jun 21, 2019 0.4100 0.4445 0.2070 0.3500 25,500 -0.13(-26.93%)
Jun 20, 2019 0.4000 0.4790 0.4000 0.4790 14,289 +0.03(+6.44%)
Jun 19, 2019 0.4600 0.4900 0.4200 0.4500 12,150 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4500 0.4500 32,376 -0.05(-10.00%)
Jun 17, 2019 0.5050 0.5050 0.5000 0.5000 15,100 +0.00(+0.00%)
Jun 14, 2019 0.4400 0.5000 0.4400 0.5000 63,800 +0.03(+6.38%)
Jun 13, 2019 0.4800 0.5750 0.4500 0.4700 161,078 +0.12(+34.29%)
Jun 12, 2019 0.4000 0.4050 0.3210 0.3500 12,901 -0.10(-22.22%)
Jun 11, 2019 0.5000 0.5000 0.4500 0.4500 70,374 -0.05(-10.00%)
Jun 10, 2019 0.4600 0.5000 0.4000 0.5000 113,639 +0.05(+11.11%)
Jun 07, 2019 0.3600 0.4500 0.3001 0.4500 15,500 +0.15(+50.00%)
Jun 06, 2019 0.2900 0.3000 0.2900 0.3000 24,344 +0.01(+3.45%)
Jun 05, 2019 0.2500 0.2900 0.2001 0.2900 42,418 +0.11(+61.11%)
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.