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

Susglobal Energy Corp (OP: SNRG )

0.0450 -0.0123 (-21.47%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 16, 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 (%)
Feb 28, 2020 0.0239 0.0239 0.0110 0.0175 321,200 +0.00(+32.58%)
Feb 27, 2020 0.0120 0.0132 0.0120 0.0132 238,157 +0.00(+10.00%)
Feb 26, 2020 0.0120 0.0120 0.0120 0.0120 70,000 -0.00(-3.23%)
Feb 25, 2020 0.0125 0.0125 0.0124 0.0124 1,017,000 +0.00(+0.00%)
Feb 24, 2020 0.0124 0.0124 0.0124 0.0124 11,500 -0.00(-0.80%)
Feb 21, 2020 0.0125 0.0125 0.0120 0.0125 270,800 +0.00(+0.00%)
Feb 19, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0125 0.0125 159,000 -0.00(-16.67%)
Feb 14, 2020 0.0195 0.0195 0.0140 0.0150 97,600 +0.01(+141.94%)
Feb 12, 2020 0.0062 0.0062 0.0062 0 -0.00(-22.50%)
Feb 11, 2020 0.0131 0.0200 0.0062 0.0080 9,340 +0.00(+45.45%)
Feb 10, 2020 0.0147 0.0239 0.0055 0.0055 11,650 -0.01(-72.50%)
Feb 07, 2020 0.0199 0.0200 0.0199 0.0200 31,000 +0.01(+122.22%)
Feb 06, 2020 0.0248 0.0248 0.0090 0.0090 103,150 -0.01(-46.75%)
Feb 05, 2020 0.0165 0.0175 0.0140 0.0169 186,499 +0.00(+2.42%)
Feb 04, 2020 0.0198 0.0198 0.0165 0.0165 28,850 -0.00(-17.50%)
Feb 03, 2020 0.0200 0.0200 0.0200 0.0200 5,050 +0.00(+0.00%)
Jan 31, 2020 0.0290 0.0290 0.0160 0.0200 116,800 -0.01(-33.11%)
Jan 30, 2020 0.0200 0.0299 0.0200 0.0299 15,913 +0.01(+99.33%)
Jan 29, 2020 0.0200 0.0200 0.0150 0.0150 60,000 -0.01(-37.50%)
Jan 28, 2020 0.0117 0.0240 0.0117 0.0240 3,000 +0.01(+36.36%)
Jan 24, 2020 0.0176 0.0176 0.0176 0 -0.00(-2.22%)
Jan 23, 2020 0.0190 0.0190 0.0180 0.0180 280,500 -0.00(-7.69%)
Jan 22, 2020 0.0195 0.0200 0.0195 0.0195 540,000 -0.00(-2.50%)
Jan 21, 2020 0.0200 0.0200 0.0195 0.0200 55,950 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0249 0.0200 0.0200 604,700 +0.00(+0.00%)
Jan 16, 2020 0.0280 0.0280 0.0200 0.0200 228,000 -0.01(-33.33%)
Jan 15, 2020 0.0215 0.0300 0.0215 0.0300 7,600 +0.01(+50.00%)
Jan 14, 2020 0.0250 0.0300 0.0200 0.0200 116,800 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0155 0.0200 382,282 -0.01(-33.33%)
Jan 10, 2020 0.0290 0.0300 0.0290 0.0300 42,700 +0.00(+1.69%)
Jan 09, 2020 0.0294 0.0295 0.0294 0.0295 32,366 +0.00(+3.51%)
Jan 08, 2020 0.0300 0.0310 0.0285 0.0285 252,916 -0.00(-5.00%)
Jan 07, 2020 0.0350 0.0350 0.0300 0.0300 242,292 -0.01(-16.90%)
Jan 06, 2020 0.0400 0.0400 0.0361 0.0361 7,700 +0.01(+16.45%)
Jan 03, 2020 0.0310 0.0420 0.0310 0.0310 296,600 -0.01(-15.07%)
Dec 31, 2019 0.0365 0.0365 0.0365 0 +0.01(+34.69%)
Dec 30, 2019 0.0450 0.0450 0.0271 0.0271 277,155 -0.01(-27.73%)
Dec 27, 2019 0.0375 0.0375 0.0375 0.0375 300 +0.01(+38.89%)
Dec 26, 2019 0.0270 0.0270 0.0270 0.0270 2,844 -0.01(-23.08%)
Dec 24, 2019 0.0351 0.0420 0.0350 0.0351 134,300 -0.00(-5.14%)
Dec 23, 2019 0.0410 0.0410 0.0350 0.0370 218,667 +0.00(+5.71%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-2.51%)
Dec 18, 2019 0.0400 0.0400 0.0359 0.0359 60,500 -0.00(-10.25%)
Dec 17, 2019 0.0375 0.0400 0.0375 0.0400 110,050 +0.00(+14.29%)
Dec 16, 2019 0.0499 0.0499 0.0350 0.0350 405,332 +0.00(+1.45%)
Dec 13, 2019 0.0310 0.0350 0.0310 0.0345 724,000 -0.00(-1.43%)
Dec 12, 2019 0.0450 0.0450 0.0350 0.0350 359,134 +0.01(+29.63%)
Dec 11, 2019 0.0320 0.0360 0.0270 0.0270 100,000 -0.01(-32.50%)
Dec 10, 2019 0.0390 0.0484 0.0390 0.0400 14,150 -0.01(-14.89%)
Dec 06, 2019 0.0470 0.0470 0.0470 0 -0.00(-4.67%)
Dec 05, 2019 0.0500 0.0500 0.0493 0.0493 80,174 -0.01(-10.36%)
Dec 04, 2019 0.0390 0.0550 0.0390 0.0550 6,100 +0.01(+37.50%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+2.56%)
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.