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

Susglobal Energy Corp (OP: SNRG )

0.0560 +0.0060 (+12.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 0.2025 0.2098 0.1827 0.1998 220,900 +0.00(+2.41%)
Jan 30, 2023 0.2000 0.2026 0.1951 0.1951 50,720 -0.01(-4.83%)
Jan 27, 2023 0.2198 0.2250 0.2000 0.2050 78,946 -0.01(-6.73%)
Jan 26, 2023 0.2300 0.2303 0.2050 0.2198 138,626 -0.01(-5.71%)
Jan 25, 2023 0.2401 0.2401 0.2300 0.2331 135,140 -0.02(-6.08%)
Jan 24, 2023 0.2303 0.2535 0.2303 0.2482 46,101 +0.01(+5.84%)
Jan 23, 2023 0.2550 0.2645 0.2301 0.2345 60,439 -0.02(-9.46%)
Jan 20, 2023 0.2440 0.2650 0.2440 0.2590 70,174 +0.00(+0.00%)
Jan 19, 2023 0.2400 0.2650 0.2400 0.2590 241,441 +0.01(+5.80%)
Jan 18, 2023 0.2500 0.2673 0.2250 0.2448 297,282 +0.02(+11.32%)
Jan 17, 2023 0.2043 0.2200 0.1901 0.2199 214,470 +0.01(+5.52%)
Jan 13, 2023 0.2139 0.2170 0.1902 0.2084 171,900 -0.01(-3.96%)
Jan 12, 2023 0.2498 0.2498 0.2170 0.2170 90,275 -0.02(-9.58%)
Jan 11, 2023 0.2388 0.2499 0.2388 0.2400 120,256 +0.00(+0.50%)
Jan 10, 2023 0.1800 0.2450 0.1800 0.2388 453,319 +0.04(+20.00%)
Jan 09, 2023 0.1999 0.1999 0.1880 0.1990 213,778 -0.00(-0.50%)
Jan 06, 2023 0.1880 0.2028 0.1876 0.2000 264,489 +0.01(+6.38%)
Jan 05, 2023 0.1513 0.1886 0.1513 0.1880 143,462 +0.03(+17.72%)
Jan 04, 2023 0.1450 0.1700 0.1411 0.1597 189,832 +0.02(+10.90%)
Jan 03, 2023 0.1490 0.1500 0.1440 0.1440 36,856 -0.01(-4.00%)
Dec 30, 2022 0.1495 0.1500 0.1376 0.1500 309,529 +0.01(+5.49%)
Dec 29, 2022 0.1410 0.1500 0.1410 0.1422 135,669 +0.00(+0.85%)
Dec 28, 2022 0.1456 0.1500 0.1410 0.1410 42,604 -0.01(-6.00%)
Dec 27, 2022 0.1499 0.1500 0.1381 0.1500 164,779 +0.00(+0.07%)
Dec 23, 2022 0.1450 0.1500 0.1380 0.1499 18,670 +0.00(+3.09%)
Dec 22, 2022 0.1455 0.1455 0.1425 0.1454 45,538 -0.00(-0.07%)
Dec 21, 2022 0.1485 0.1500 0.1455 0.1455 44,400 -0.00(-3.00%)
Dec 20, 2022 0.1480 0.1500 0.1480 0.1500 118,019 +0.00(+0.07%)
Dec 19, 2022 0.1451 0.1598 0.1451 0.1499 109,167 -0.00(-2.85%)
Dec 16, 2022 0.1560 0.1599 0.1401 0.1543 446,169 -0.00(-1.09%)
Dec 15, 2022 0.1545 0.1639 0.1545 0.1560 260,408 +0.00(+0.97%)
Dec 14, 2022 0.1505 0.1545 0.1450 0.1545 66,666 +0.00(+1.64%)
Dec 13, 2022 0.1699 0.1699 0.1505 0.1520 187,451 -0.02(-9.63%)
Dec 12, 2022 0.1797 0.1900 0.1600 0.1682 644,973 -0.04(-17.95%)
Dec 09, 2022 0.1879 0.2050 0.1769 0.2050 51,764 +0.02(+9.10%)
Dec 08, 2022 0.1795 0.1879 0.1700 0.1879 68,130 +0.02(+10.21%)
Dec 07, 2022 0.1700 0.1853 0.1700 0.1705 32,180 -0.01(-6.63%)
Dec 06, 2022 0.1700 0.1826 0.1625 0.1826 126,740 +0.02(+14.13%)
Dec 05, 2022 0.1875 0.1899 0.1394 0.1600 505,490 -0.03(-15.75%)
Dec 02, 2022 0.1850 0.1899 0.1850 0.1899 34,202 +0.00(+2.59%)
Dec 01, 2022 0.1851 0.1900 0.1851 0.1851 21,100 -0.01(-3.09%)
Nov 30, 2022 0.1535 0.1999 0.1521 0.1910 272,680 +0.01(+6.17%)
Nov 29, 2022 0.1913 0.2197 0.1725 0.1799 284,400 -0.02(-9.51%)
Nov 28, 2022 0.2100 0.2399 0.1976 0.1988 195,496 -0.01(-4.19%)
Nov 25, 2022 0.2190 0.2250 0.2035 0.2075 114,248 -0.01(-5.25%)
Nov 23, 2022 0.2500 0.2500 0.2000 0.2190 247,214 -0.03(-12.40%)
Nov 22, 2022 0.2655 0.2745 0.2500 0.2500 78,263 -0.02(-5.84%)
Nov 21, 2022 0.2700 0.2725 0.2651 0.2655 7,920 -0.02(-6.51%)
Nov 18, 2022 0.2739 0.2840 0.2700 0.2840 32,716 +0.00(+1.43%)
Nov 17, 2022 0.2351 0.2925 0.2351 0.2800 115,000 +0.02(+5.78%)
Nov 16, 2022 0.2950 0.2999 0.2240 0.2647 321,678 -0.02(-8.60%)
Nov 15, 2022 0.2950 0.2950 0.2825 0.2896 89,925 -0.00(-0.14%)
Nov 14, 2022 0.3099 0.3099 0.2776 0.2900 67,875 -0.02(-5.48%)
Nov 11, 2022 0.3000 0.3623 0.2700 0.3068 231,832 +0.01(+2.27%)
Nov 10, 2022 0.2799 0.3000 0.2778 0.3000 73,350 +0.02(+8.07%)
Nov 09, 2022 0.2800 0.2949 0.2775 0.2776 10,900 -0.00(-0.32%)
Nov 08, 2022 0.2900 0.3000 0.2775 0.2785 166,179 -0.02(-7.14%)
Nov 07, 2022 0.2900 0.2999 0.2800 0.2999 81,488 +0.01(+3.59%)
Nov 04, 2022 0.2900 0.2904 0.2630 0.2895 30,861 +0.01(+3.39%)
Nov 03, 2022 0.2621 0.2995 0.2600 0.2800 146,121 -0.00(-1.72%)
Nov 02, 2022 0.2700 0.2850 0.2623 0.2849 38,685 +0.01(+5.52%)
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.