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

Susglobal Energy Corp (OP: SNRG )

0.0525 +0.0025 (+5.00%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 6, 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 (%)
Oct 31, 2022 0.2878 0.2910 0.2567 0.2841 25,573 -0.02(-5.27%)
Oct 28, 2022 0.3000 0.3000 0.2757 0.2999 62,153 -0.00(-0.03%)
Oct 27, 2022 0.2750 0.3080 0.2750 0.3000 116,975 +0.03(+9.17%)
Oct 26, 2022 0.2570 0.2748 0.2500 0.2748 13,232 +0.00(+1.78%)
Oct 25, 2022 0.2500 0.3203 0.2401 0.2700 93,078 +0.02(+9.09%)
Oct 24, 2022 0.2200 0.2475 0.2200 0.2475 18,027 +0.02(+10.00%)
Oct 21, 2022 0.2035 0.2250 0.1863 0.2250 74,802 +0.03(+15.03%)
Oct 20, 2022 0.2050 0.2050 0.1908 0.1956 37,149 +0.00(+0.05%)
Oct 19, 2022 0.2097 0.2097 0.1860 0.1955 231,816 -0.01(-6.24%)
Oct 18, 2022 0.2470 0.2470 0.2055 0.2085 54,150 +0.01(+4.20%)
Oct 17, 2022 0.2053 0.2190 0.2001 0.2001 70,607 -0.02(-8.63%)
Oct 14, 2022 0.2350 0.2499 0.2001 0.2190 85,425 -0.02(-8.75%)
Oct 13, 2022 0.2500 0.2500 0.2270 0.2400 86,140 +0.01(+5.63%)
Oct 12, 2022 0.2360 0.2978 0.2272 0.2272 190,842 +0.01(+5.67%)
Oct 11, 2022 0.2200 0.2288 0.2009 0.2150 55,730 +0.00(+0.47%)
Oct 10, 2022 0.2700 0.2700 0.2140 0.2140 178,029 -0.06(-20.74%)
Oct 07, 2022 0.2691 0.2788 0.2400 0.2700 65,861 +0.00(+0.00%)
Oct 06, 2022 0.2700 0.2970 0.2650 0.2700 127,821 -0.01(-5.26%)
Oct 05, 2022 0.2900 0.3000 0.2701 0.2850 13,890 -0.01(-4.97%)
Oct 04, 2022 0.2600 0.3301 0.2591 0.2999 67,733 +0.05(+19.96%)
Oct 03, 2022 0.2839 0.2995 0.2380 0.2500 182,294 -0.03(-11.94%)
Sep 30, 2022 0.2705 0.3000 0.2705 0.2839 4,010 +0.00(+1.39%)
Sep 29, 2022 0.3100 0.3600 0.2700 0.2800 219,056 -0.03(-9.68%)
Sep 28, 2022 0.3201 0.3498 0.3000 0.3100 53,797 -0.04(-11.43%)
Sep 27, 2022 0.3400 0.3500 0.3255 0.3500 86,675 +0.01(+2.97%)
Sep 26, 2022 0.3188 0.3400 0.3031 0.3399 24,441 +0.02(+6.69%)
Sep 23, 2022 0.3255 0.3590 0.3000 0.3186 116,642 -0.00(-0.47%)
Sep 22, 2022 0.3812 0.3812 0.3200 0.3201 188,690 -0.06(-16.86%)
Sep 21, 2022 0.3699 0.3868 0.3512 0.3850 142,210 +0.03(+6.94%)
Sep 20, 2022 0.2990 0.3600 0.2803 0.3600 266,373 +0.06(+20.40%)
Sep 19, 2022 0.3000 0.3000 0.2601 0.2990 88,992 +0.02(+6.03%)
Sep 16, 2022 0.2854 0.3001 0.2650 0.2820 56,975 +0.00(+1.51%)
Sep 15, 2022 0.2650 0.2860 0.2626 0.2778 74,691 -0.01(-4.14%)
Sep 14, 2022 0.2800 0.3075 0.2650 0.2898 55,231 -0.00(-0.07%)
Sep 13, 2022 0.2900 0.2950 0.2850 0.2900 62,478 -0.02(-5.69%)
Sep 12, 2022 0.2801 0.3075 0.2801 0.3075 14,008 +0.02(+6.03%)
Sep 09, 2022 0.3014 0.3078 0.2900 0.2900 37,566 -0.02(-5.78%)
Sep 08, 2022 0.2940 0.3078 0.2900 0.3078 22,943 +0.00(+0.00%)
Sep 07, 2022 0.3079 0.3079 0.2800 0.3078 46,556 +0.01(+2.60%)
Sep 06, 2022 0.3000 0.3000 0.2800 0.3000 19,481 +0.00(+1.32%)
Sep 02, 2022 0.2800 0.3000 0.2800 0.2961 57,112 +0.00(+0.37%)
Sep 01, 2022 0.2805 0.3000 0.2805 0.2950 26,427 +0.01(+1.72%)
Aug 31, 2022 0.3050 0.3070 0.2900 0.2900 104,714 -0.02(-6.03%)
Aug 30, 2022 0.3411 0.3411 0.2911 0.3086 138,876 -0.02(-5.34%)
Aug 29, 2022 0.3500 0.3550 0.3000 0.3260 139,184 -0.03(-9.07%)
Aug 26, 2022 0.3549 0.3650 0.3520 0.3585 12,853 +0.01(+1.56%)
Aug 25, 2022 0.3505 0.3782 0.3505 0.3530 43,405 -0.02(-5.79%)
Aug 24, 2022 0.3700 0.3900 0.3500 0.3747 381,950 -0.03(-6.33%)
Aug 23, 2022 0.3950 0.4200 0.3950 0.4000 95,753 +0.01(+1.27%)
Aug 22, 2022 0.4036 0.4083 0.3950 0.3950 60,153 -0.01(-2.13%)
Aug 19, 2022 0.4400 0.4400 0.3810 0.4036 33,590 +0.00(+0.12%)
Aug 18, 2022 0.4000 0.4449 0.3605 0.4031 231,116 -0.04(-9.42%)
Aug 17, 2022 0.4150 0.4500 0.4144 0.4450 56,111 +0.03(+8.51%)
Aug 16, 2022 0.3988 0.4400 0.3988 0.4101 134,021 +0.02(+5.15%)
Aug 15, 2022 0.3377 0.5000 0.3204 0.3900 954,958 +0.07(+20.00%)
Aug 12, 2022 0.2986 0.3600 0.2880 0.3250 231,888 +0.04(+15.86%)
Aug 11, 2022 0.2885 0.3008 0.2800 0.2805 148,348 -0.00(-0.46%)
Aug 10, 2022 0.2980 0.2980 0.2620 0.2818 192,611 -0.01(-4.77%)
Aug 09, 2022 0.2980 0.2980 0.2820 0.2959 85,429 -0.00(-0.70%)
Aug 08, 2022 0.3232 0.3232 0.2800 0.2980 236,196 -0.03(-7.80%)
Aug 05, 2022 0.3041 0.3232 0.2900 0.3232 154,005 +0.01(+4.26%)
Aug 04, 2022 0.3100 0.3245 0.2850 0.3100 488,390 -0.02(-4.62%)
Aug 03, 2022 0.3400 0.3512 0.3010 0.3250 96,671 -0.01(-4.38%)
Aug 02, 2022 0.3277 0.3400 0.3162 0.3399 168,103 +0.01(+1.83%)
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.