Skip to main content

Susglobal Energy Corp (OP: SNRG )

0.0520 -0.0074 (-12.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.0540 0.0540 0.0502 0.0520 62,028 -0.01(-12.46%)
Jul 19, 2024 0.0594 0.0594 0.0594 0.0594 4,000 -0.00(-6.16%)
Jul 18, 2024 0.0623 0.0790 0.0535 0.0633 122,010 -0.02(-19.87%)
Jul 17, 2024 0.0601 0.0790 0.0600 0.0790 92,700 -0.00(-1.25%)
Jul 16, 2024 0.0770 0.0800 0.0600 0.0800 37,014 +0.00(+1.27%)
Jul 15, 2024 0.0680 0.0790 0.0680 0.0790 2,740 -0.01(-10.02%)
Jul 12, 2024 0.0700 0.0878 0.0700 0.0878 13,300 +0.00(+0.00%)
Jul 11, 2024 0.0770 0.0880 0.0680 0.0878 41,100 +0.02(+35.08%)
Jul 10, 2024 0.0680 0.0680 0.0650 0.0650 38,000 -0.02(-26.05%)
Jul 09, 2024 0.0617 0.0879 0.0617 0.0879 70,386 +0.02(+38.86%)
Jul 08, 2024 0.0645 0.0675 0.0633 0.0633 13,127 -0.01(-9.57%)
Jul 05, 2024 0.0807 0.0895 0.0666 0.0700 116,466 -0.02(-20.00%)
Jul 03, 2024 0.0788 0.0920 0.0788 0.0875 60,500 +0.01(+9.37%)
Jul 02, 2024 0.0833 0.0919 0.0723 0.0800 64,575 -0.01(-14.89%)
Jul 01, 2024 0.0540 0.0940 0.0525 0.0940 96,701 +0.03(+40.72%)
Jun 28, 2024 0.0800 0.0800 0.0477 0.0668 72,000 -0.01(-16.50%)
Jun 27, 2024 0.0537 0.0800 0.0489 0.0800 112,780 +0.01(+23.08%)
Jun 25, 2024 0.0650 0 +0.01(+19.05%)
Jun 24, 2024 0.0533 0.0610 0.0481 0.0546 20,075 -0.01(-10.49%)
Jun 21, 2024 0.0600 0.0610 0.0481 0.0610 57,000 +0.00(+1.67%)
Jun 20, 2024 0.0494 0.0657 0.0494 0.0600 31,600 +0.02(+36.36%)
Jun 18, 2024 0.0511 0.0665 0.0440 0.0440 76,168 -0.01(-13.04%)
Jun 17, 2024 0.0580 0.0599 0.0440 0.0506 49,127 -0.02(-27.09%)
Jun 14, 2024 0.0520 0.0699 0.0443 0.0694 48,893 +0.02(+33.46%)
Jun 13, 2024 0.0441 0.0520 0.0441 0.0520 8,085 +0.00(+0.00%)
Jun 12, 2024 0.0477 0.0600 0.0441 0.0520 60,422 -0.01(-11.26%)
Jun 11, 2024 0.0586 0.0586 0.0586 0.0586 800 -0.00(-2.33%)
Jun 10, 2024 0.0599 0.0600 0.0515 0.0600 33,500 +0.01(+20.00%)
Jun 07, 2024 0.0750 0.0800 0.0463 0.0500 377,898 -0.01(-23.08%)
Jun 06, 2024 0.0370 0.0769 0.0370 0.0650 357,104 +0.03(+75.68%)
Jun 05, 2024 0.0270 0.0370 0.0240 0.0370 706,544 +0.01(+32.14%)
Jun 04, 2024 0.0275 0.0313 0.0275 0.0280 192,315 -0.01(-17.40%)
Jun 03, 2024 0.0380 0.0380 0.0221 0.0339 951,855 -0.03(-43.31%)
May 30, 2024 0.0598 81 +0.02(+49.50%)
May 29, 2024 0.0394 0.0830 0.0394 0.0400 214,350 +0.01(+35.59%)
May 28, 2024 0.0300 0.0394 0.0231 0.0295 590,076 -0.00(-12.20%)
May 24, 2024 0.0347 0.0394 0.0300 0.0336 55,400 +0.00(+8.39%)
May 23, 2024 0.0372 0.0372 0.0310 0.0310 606,864 -0.00(-3.13%)
May 22, 2024 0.0394 0.0394 0.0300 0.0320 138,649 -0.00(-8.57%)
May 21, 2024 0.0380 0.0394 0.0330 0.0350 163,942 -0.00(-6.67%)
May 20, 2024 0.0470 0.0470 0.0230 0.0375 530,618 -0.01(-18.48%)
May 17, 2024 0.0500 0.0500 0.0460 0.0460 9,100 +0.00(+2.22%)
May 16, 2024 0.0549 0.0549 0.0450 0.0450 150,893 -0.01(-21.47%)
May 14, 2024 0.0573 0 +0.01(+14.60%)
May 13, 2024 0.0500 0.0500 0.0500 0.0500 26,500 -0.00(-5.66%)
May 10, 2024 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+2.91%)
May 09, 2024 0.0536 0.0536 0.0515 0.0515 4,767 -0.00(-6.87%)
May 08, 2024 0.0551 0.0590 0.0500 0.0553 287,314 -0.00(-6.27%)
May 07, 2024 0.0525 0.0590 0.0525 0.0590 7,881 +0.01(+12.38%)
May 06, 2024 0.0500 0.0610 0.0500 0.0525 4,750 +0.00(+5.00%)
May 03, 2024 0.0475 0.0613 0.0450 0.0500 62,131 +0.00(+0.00%)
May 02, 2024 0.0520 0.0550 0.0450 0.0500 58,764 -0.01(-12.59%)
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.