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 (%)
Nov 30, 2020 0.0397 0.0500 0.0380 0.0500 1,165,137 +0.01(+31.58%)
Nov 27, 2020 0.0360 0.0389 0.0360 0.0380 612,900 +0.00(+5.56%)
Nov 25, 2020 0.0385 0.0385 0.0339 0.0360 356,500 +0.00(+2.86%)
Nov 24, 2020 0.0390 0.0390 0.0350 0.0350 173,115 -0.00(-0.28%)
Nov 23, 2020 0.0350 0.0390 0.0335 0.0351 420,527 +0.00(+0.29%)
Nov 20, 2020 0.0330 0.0399 0.0330 0.0350 143,000 +0.00(+6.06%)
Nov 19, 2020 0.0323 0.0440 0.0317 0.0330 230,876 +0.00(+2.17%)
Nov 18, 2020 0.0389 0.0389 0.0323 0.0323 579,368 -0.00(-0.62%)
Nov 17, 2020 0.0545 0.0595 0.0325 0.0325 1,814,244 -0.02(-40.91%)
Nov 16, 2020 0.0585 0.0585 0.0520 0.0550 217,318 +0.00(+3.77%)
Nov 13, 2020 0.0475 0.0530 0.0450 0.0530 206,300 -0.00(-1.67%)
Nov 12, 2020 0.0399 0.0560 0.0399 0.0539 1,576,323 +0.01(+35.43%)
Nov 11, 2020 0.0388 0.0400 0.0353 0.0398 182,890 +0.01(+14.70%)
Nov 10, 2020 0.0348 0.0368 0.0347 0.0347 63,480 +0.00(+0.00%)
Nov 09, 2020 0.0388 0.0388 0.0347 0.0347 35,250 -0.00(-10.80%)
Nov 06, 2020 0.0370 0.0390 0.0370 0.0389 10,000 -0.00(-0.26%)
Nov 05, 2020 0.0380 0.0419 0.0340 0.0390 142,409 +0.00(+5.41%)
Nov 04, 2020 0.0370 0.0394 0.0357 0.0370 39,150 -0.00(-2.63%)
Nov 03, 2020 0.0394 0.0394 0.0348 0.0380 36,500 +0.00(+8.88%)
Nov 02, 2020 0.0315 0.0349 0.0300 0.0349 837,462 +0.00(+10.79%)
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%)
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.