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 -0.0200 (-28.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 0.2020 0.2020 0.1877 0.2000 121,714 +0.00(+0.05%)
Apr 27, 2023 0.2000 0.2000 0.1911 0.1999 55,268 -0.01(-4.81%)
Apr 26, 2023 0.2300 0.2300 0.1911 0.2100 96,344 -0.01(-4.55%)
Apr 25, 2023 0.2149 0.2200 0.2101 0.2200 155,259 +0.01(+4.61%)
Apr 24, 2023 0.2294 0.2294 0.2103 0.2103 84,802 -0.00(-0.05%)
Apr 21, 2023 0.2100 0.2179 0.1870 0.2104 150,278 +0.02(+10.21%)
Apr 20, 2023 0.2278 0.2333 0.1909 0.1909 122,550 -0.04(-17.00%)
Apr 19, 2023 0.2001 0.2300 0.2001 0.2300 59,662 +0.02(+10.79%)
Apr 18, 2023 0.2178 0.2301 0.2050 0.2076 91,387 -0.02(-8.83%)
Apr 17, 2023 0.2300 0.2310 0.2100 0.2277 62,174 +0.00(+0.04%)
Apr 14, 2023 0.2050 0.2276 0.2050 0.2276 218,840 +0.02(+9.69%)
Apr 13, 2023 0.2001 0.2150 0.2001 0.2075 16,003 -0.01(-4.38%)
Apr 12, 2023 0.2180 0.2180 0.2170 0.2170 9,562 -0.00(-1.14%)
Apr 11, 2023 0.2177 0.2199 0.2014 0.2195 5,152 +0.02(+7.33%)
Apr 10, 2023 0.2001 0.2151 0.2001 0.2045 92,942 -0.01(-3.22%)
Apr 06, 2023 0.2150 0.2150 0.2075 0.2113 4,802 +0.00(+0.62%)
Apr 05, 2023 0.2100 0.2100 0.2072 0.2100 78,592 +0.00(+0.00%)
Apr 04, 2023 0.2002 0.2100 0.2002 0.2100 34,210 +0.00(+2.39%)
Apr 03, 2023 0.2100 0.2325 0.2002 0.2051 113,780 -0.03(-14.51%)
Mar 31, 2023 0.1906 0.2400 0.1906 0.2399 487,799 +0.04(+19.71%)
Mar 30, 2023 0.2019 0.2208 0.1900 0.2004 209,184 +0.00(+0.15%)
Mar 29, 2023 0.1906 0.2295 0.1906 0.2001 27,641 -0.01(-4.58%)
Mar 28, 2023 0.2000 0.2097 0.1874 0.2097 56,595 +0.01(+4.85%)
Mar 27, 2023 0.2000 0.2095 0.1926 0.2000 119,566 +0.00(+0.00%)
Mar 24, 2023 0.2073 0.2097 0.1964 0.2000 238,700 -0.00(-0.05%)
Mar 23, 2023 0.2012 0.2100 0.1925 0.2001 220,332 -0.01(-4.12%)
Mar 22, 2023 0.2086 0.2158 0.2011 0.2087 46,761 +0.00(+0.14%)
Mar 21, 2023 0.2011 0.2135 0.2011 0.2084 27,125 +0.00(+0.24%)
Mar 20, 2023 0.2055 0.2180 0.2000 0.2079 76,600 -0.00(-1.00%)
Mar 17, 2023 0.2050 0.2201 0.2050 0.2100 99,358 -0.01(-5.62%)
Mar 16, 2023 0.2116 0.2225 0.2100 0.2225 76,146 +0.01(+5.20%)
Mar 15, 2023 0.2212 0.2320 0.2110 0.2115 53,163 -0.01(-4.43%)
Mar 14, 2023 0.2213 0.2300 0.2213 0.2213 14,670 -0.01(-4.61%)
Mar 13, 2023 0.2186 0.2320 0.2130 0.2320 44,974 +0.01(+4.50%)
Mar 10, 2023 0.2200 0.2270 0.2150 0.2220 104,387 +0.01(+4.13%)
Mar 09, 2023 0.2124 0.2235 0.2102 0.2132 31,326 -0.01(-3.88%)
Mar 08, 2023 0.2200 0.2249 0.2100 0.2218 34,101 +0.01(+3.16%)
Mar 07, 2023 0.2200 0.2263 0.2100 0.2150 188,802 -0.01(-2.36%)
Mar 06, 2023 0.2363 0.2480 0.2200 0.2202 92,625 -0.02(-6.81%)
Mar 03, 2023 0.2363 0.2400 0.2325 0.2363 17,600 -0.00(-1.54%)
Mar 02, 2023 0.2399 0.2400 0.2205 0.2400 211,315 +0.01(+2.13%)
Mar 01, 2023 0.2480 0.2480 0.2350 0.2350 66,462 -0.01(-3.29%)
Feb 28, 2023 0.2383 0.2460 0.2350 0.2430 105,110 +0.01(+2.66%)
Feb 27, 2023 0.2425 0.2500 0.2367 0.2367 69,976 -0.01(-3.39%)
Feb 24, 2023 0.2730 0.2820 0.2420 0.2450 344,132 -0.03(-9.43%)
Feb 23, 2023 0.2500 0.2820 0.2500 0.2705 333,304 +0.02(+8.20%)
Feb 22, 2023 0.2099 0.2590 0.2099 0.2500 536,298 +0.04(+19.10%)
Feb 21, 2023 0.2200 0.2210 0.2040 0.2099 77,615 -0.03(-11.81%)
Feb 17, 2023 0.2300 0.2390 0.2103 0.2380 129,409 +0.02(+9.88%)
Feb 16, 2023 0.2024 0.2280 0.1957 0.2166 69,326 +0.01(+3.14%)
Feb 15, 2023 0.1720 0.2231 0.1720 0.2100 28,582 +0.01(+7.36%)
Feb 14, 2023 0.2136 0.2136 0.1946 0.1956 8,142 -0.01(-6.86%)
Feb 13, 2023 0.2000 0.2280 0.2000 0.2100 74,422 +0.01(+5.00%)
Feb 10, 2023 0.2095 0.2100 0.2000 0.2000 103,697 -0.01(-4.67%)
Feb 09, 2023 0.1951 0.2099 0.1906 0.2098 78,980 +0.01(+5.16%)
Feb 08, 2023 0.1906 0.2000 0.1906 0.1995 51,952 -0.00(-0.25%)
Feb 07, 2023 0.2000 0.2125 0.1878 0.2000 239,907 +0.00(+0.00%)
Feb 06, 2023 0.2280 0.2280 0.1876 0.2000 152,250 +0.00(+0.10%)
Feb 03, 2023 0.1720 0.2000 0.1720 0.1998 53,815 -0.00(-0.10%)
Feb 02, 2023 0.2000 0.2000 0.1705 0.2000 454,342 -0.02(-8.34%)
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.