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

Susglobal Energy Corp (OP: SNRG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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 (%)
Oct 30, 2020 0.0330 0.0330 0.0305 0.0315 873,700 -0.00(-7.35%)
Oct 29, 2020 0.0320 0.0340 0.0315 0.0340 573,862 +0.00(+9.68%)
Oct 28, 2020 0.0321 0.0330 0.0310 0.0310 184,751 -0.00(-3.13%)
Oct 27, 2020 0.0345 0.0350 0.0320 0.0320 352,791 -0.00(-4.48%)
Oct 26, 2020 0.0336 0.0350 0.0335 0.0335 191,557 -0.00(-2.33%)
Oct 23, 2020 0.0395 0.0395 0.0316 0.0343 651,300 -0.00(-3.38%)
Oct 22, 2020 0.0323 0.0369 0.0323 0.0355 409,831 +0.00(+0.00%)
Oct 21, 2020 0.0360 0.0370 0.0331 0.0355 823,348 -0.00(-1.39%)
Oct 20, 2020 0.0320 0.0360 0.0320 0.0360 376,264 +0.00(+9.42%)
Oct 19, 2020 0.0300 0.0355 0.0300 0.0329 1,276,075 +0.00(+10.03%)
Oct 16, 2020 0.0330 0.0330 0.0290 0.0299 259,000 -0.00(-12.06%)
Oct 15, 2020 0.0400 0.0410 0.0340 0.0340 188,854 -0.00(-12.37%)
Oct 14, 2020 0.0400 0.0426 0.0388 0.0388 168,445 -0.00(-2.76%)
Oct 13, 2020 0.0409 0.0409 0.0370 0.0399 87,009 +0.00(+3.10%)
Oct 12, 2020 0.0420 0.0426 0.0387 0.0387 191,331 -0.00(-8.73%)
Oct 09, 2020 0.0426 0.0426 0.0382 0.0424 799,000 +0.00(+6.53%)
Oct 08, 2020 0.0390 0.0426 0.0370 0.0398 416,569 +0.00(+3.65%)
Oct 07, 2020 0.0350 0.0457 0.0350 0.0384 223,952 +0.01(+18.89%)
Oct 06, 2020 0.0352 0.0380 0.0323 0.0323 91,100 -0.01(-14.32%)
Oct 05, 2020 0.0390 0.0390 0.0324 0.0377 164,625 +0.00(+7.71%)
Oct 02, 2020 0.0317 0.0388 0.0290 0.0350 1,418,500 +0.01(+25.00%)
Oct 01, 2020 0.0300 0.0317 0.0260 0.0280 746,464 -0.00(-14.63%)
Sep 30, 2020 0.0300 0.0336 0.0280 0.0328 516,268 -0.00(-2.09%)
Sep 29, 2020 0.0350 0.0350 0.0280 0.0335 872,451 +0.00(+11.67%)
Sep 28, 2020 0.0390 0.0390 0.0300 0.0300 238,128 -0.00(-6.25%)
Sep 25, 2020 0.0375 0.0385 0.0285 0.0320 905,000 -0.00(-11.11%)
Sep 24, 2020 0.0421 0.0469 0.0333 0.0360 535,450 -0.00(-10.00%)
Sep 23, 2020 0.0498 0.0498 0.0390 0.0400 1,310,799 -0.01(-11.31%)
Sep 22, 2020 0.0446 0.0498 0.0402 0.0451 116,255 +0.00(+1.12%)
Sep 21, 2020 0.0492 0.0600 0.0446 0.0446 214,000 -0.00(-4.90%)
Sep 18, 2020 0.0690 0.0690 0.0426 0.0469 612,300 +0.00(+11.67%)
Sep 17, 2020 0.0343 0.0740 0.0343 0.0420 1,392,359 +0.01(+22.45%)
Sep 16, 2020 0.0343 0.0343 0.0327 0.0343 170,927 +0.00(+3.94%)
Sep 15, 2020 0.0300 0.0330 0.0300 0.0330 424,888 +0.00(+10.00%)
Sep 14, 2020 0.0300 0.0307 0.0270 0.0300 186,400 +0.00(+0.00%)
Sep 11, 2020 0.0361 0.0361 0.0299 0.0300 766,900 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0311 0.0297 0.0300 1,209,785 +0.00(+0.00%)
Sep 09, 2020 0.0349 0.0349 0.0271 0.0300 791,828 +0.00(+0.00%)
Sep 08, 2020 0.0293 0.0400 0.0275 0.0300 1,184,285 +0.00(+2.39%)
Sep 04, 2020 0.0330 0.0330 0.0293 0.0293 725,000 -0.00(-3.30%)
Sep 03, 2020 0.0328 0.0328 0.0293 0.0303 443,957 -0.00(-4.11%)
Sep 02, 2020 0.0254 0.0336 0.0240 0.0316 434,007 +0.01(+23.44%)
Sep 01, 2020 0.0225 0.0299 0.0210 0.0256 348,362 -0.00(-1.54%)
Aug 31, 2020 0.0250 0.0273 0.0225 0.0260 442,846 -0.00(-4.41%)
Aug 28, 2020 0.0275 0.0300 0.0215 0.0272 683,400 +0.00(+4.62%)
Aug 27, 2020 0.0273 0.0298 0.0250 0.0260 330,208 -0.00(-13.04%)
Aug 26, 2020 0.0345 0.0345 0.0240 0.0299 872,086 +0.00(+3.10%)
Aug 25, 2020 0.0197 0.0333 0.0174 0.0290 2,761,758 +0.01(+66.67%)
Aug 24, 2020 0.0174 0.0174 0.0174 0.0174 82,475 +0.00(+0.00%)
Aug 21, 2020 0.0187 0.0200 0.0174 0.0174 291,400 -0.00(-0.57%)
Aug 20, 2020 0.0175 0.0175 0.0175 0.0175 100,000 +0.00(+1.16%)
Aug 19, 2020 0.0199 0.0200 0.0173 0.0173 476,622 +0.00(+15.33%)
Aug 18, 2020 0.0190 0.0200 0.0130 0.0150 717,422 -0.00(-24.24%)
Aug 17, 2020 0.0145 0.0200 0.0102 0.0198 1,123,517 +0.01(+41.43%)
Aug 14, 2020 0.0100 0.0140 0.0090 0.0140 186,700 +0.00(+40.00%)
Aug 13, 2020 0.0120 0.0120 0.0100 0.0100 176,466 -0.00(-16.67%)
Aug 12, 2020 0.0094 0.0150 0.0094 0.0120 882,634 +0.00(+27.66%)
Aug 11, 2020 0.0099 0.0099 0.0068 0.0094 325,882 -0.00(-5.05%)
Aug 10, 2020 0.0100 0.0110 0.0091 0.0099 356,500 -0.00(-10.00%)
Aug 07, 2020 0.0130 0.0140 0.0110 0.0110 488,700 +0.00(+14.58%)
Aug 06, 2020 0.0110 0.0110 0.0095 0.0096 34,000 -0.00(-12.73%)
Aug 05, 2020 0.0115 0.0115 0.0095 0.0110 280,745 +0.00(+10.00%)
Aug 04, 2020 0.0119 0.0119 0.0100 0.0100 243,568 -0.00(-16.67%)
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.