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, 2023 0.1200 0.1600 0.1190 0.1380 80,250 +0.02(+21.05%)
Nov 29, 2023 0.1101 0.1150 0.1101 0.1140 257,753 -0.00(-0.87%)
Nov 28, 2023 0.1390 0.1390 0.1140 0.1150 391,429 -0.03(-17.86%)
Nov 27, 2023 0.1490 0.1490 0.1225 0.1400 54,650 -0.01(-4.57%)
Nov 24, 2023 0.1300 0.1467 0.1250 0.1467 61,230 +0.02(+14.25%)
Nov 22, 2023 0.1350 0.1400 0.1250 0.1284 156,633 -0.01(-4.89%)
Nov 21, 2023 0.1500 0.1589 0.1300 0.1350 555,168 -0.01(-10.00%)
Nov 20, 2023 0.1670 0.1670 0.1500 0.1500 384,599 -0.02(-10.18%)
Nov 17, 2023 0.1610 0.1670 0.1555 0.1670 28,280 +0.00(+2.45%)
Nov 16, 2023 0.1610 0.1739 0.1610 0.1630 12,270 +0.00(+0.00%)
Nov 15, 2023 0.1621 0.1700 0.1550 0.1630 228,445 -0.01(-4.12%)
Nov 14, 2023 0.1650 0.1800 0.1631 0.1700 48,220 -0.00(-1.51%)
Nov 13, 2023 0.1688 0.1726 0.1630 0.1726 21,000 +0.00(+2.07%)
Nov 10, 2023 0.1773 0.1880 0.1673 0.1691 21,403 +0.00(+0.65%)
Nov 09, 2023 0.1650 0.1727 0.1554 0.1680 79,900 +0.01(+8.11%)
Nov 08, 2023 0.1739 0.1775 0.1554 0.1554 92,700 -0.02(-10.64%)
Nov 07, 2023 0.1800 0.1899 0.1650 0.1739 260,071 +0.00(+2.29%)
Nov 06, 2023 0.1560 0.1800 0.1560 0.1700 77,698 +0.00(+0.00%)
Nov 03, 2023 0.1665 0.1890 0.1600 0.1700 100,612 +0.00(+0.00%)
Nov 02, 2023 0.1610 0.1798 0.1609 0.1700 20,195 +0.01(+5.59%)
Nov 01, 2023 0.1880 0.1880 0.1584 0.1610 49,191 +0.00(+0.63%)
Oct 31, 2023 0.1610 0.1882 0.1600 0.1600 168,876 -0.00(-0.62%)
Oct 30, 2023 0.1772 0.1800 0.1594 0.1610 117,244 -0.04(-19.05%)
Oct 27, 2023 0.1571 0.2098 0.1571 0.1989 145,542 +0.00(+2.00%)
Oct 26, 2023 0.1890 0.1950 0.1780 0.1950 15,710 +0.02(+14.04%)
Oct 25, 2023 0.1819 0.1899 0.1710 0.1710 147,571 -0.03(-14.50%)
Oct 24, 2023 0.1700 0.2045 0.1700 0.2000 112,030 +0.03(+18.55%)
Oct 23, 2023 0.1850 0.1850 0.1685 0.1687 2,800 -0.02(-8.81%)
Oct 20, 2023 0.2098 0.2098 0.1700 0.1850 224,882 -0.02(-11.82%)
Oct 19, 2023 0.1775 0.2098 0.1775 0.2098 39,971 +0.03(+18.53%)
Oct 18, 2023 0.2100 0.2100 0.1770 0.1770 92,792 -0.03(-15.71%)
Oct 17, 2023 0.1860 0.2100 0.1821 0.2100 47,953 +0.01(+2.44%)
Oct 16, 2023 0.1800 0.2050 0.1765 0.2050 51,628 +0.02(+10.27%)
Oct 13, 2023 0.1731 0.2100 0.1731 0.1859 24,600 -0.01(-7.05%)
Oct 12, 2023 0.1930 0.2000 0.1750 0.2000 203,854 +0.01(+7.47%)
Oct 11, 2023 0.1750 0.1950 0.1600 0.1861 86,363 +0.01(+3.39%)
Oct 10, 2023 0.1950 0.1995 0.1800 0.1800 37,800 -0.02(-7.69%)
Oct 09, 2023 0.1822 0.2140 0.1814 0.1950 50,778 -0.00(-0.26%)
Oct 06, 2023 0.2050 0.2100 0.1855 0.1955 91,779 -0.01(-4.63%)
Oct 05, 2023 0.2000 0.2299 0.2000 0.2050 40,107 -0.01(-3.85%)
Oct 04, 2023 0.2180 0.2300 0.2100 0.2132 37,869 -0.01(-3.13%)
Oct 03, 2023 0.2450 0.2640 0.2100 0.2201 743,603 -0.03(-11.07%)
Oct 02, 2023 0.2295 0.2499 0.2295 0.2475 135,118 +0.01(+3.17%)
Sep 29, 2023 0.2125 0.2400 0.2125 0.2399 217,884 +0.02(+9.05%)
Sep 28, 2023 0.2154 0.2300 0.2100 0.2200 136,650 +0.00(+2.04%)
Sep 27, 2023 0.2160 0.2300 0.2154 0.2156 23,861 -0.01(-2.53%)
Sep 26, 2023 0.2150 0.2343 0.2150 0.2212 28,520 +0.01(+2.88%)
Sep 25, 2023 0.2258 0.2350 0.2150 0.2150 298,112 -0.02(-10.42%)
Sep 22, 2023 0.2325 0.2400 0.2200 0.2400 109,118 +0.01(+3.90%)
Sep 21, 2023 0.2200 0.2400 0.2010 0.2310 173,877 +0.01(+6.45%)
Sep 20, 2023 0.2349 0.2349 0.2170 0.2170 6,862 -0.02(-7.62%)
Sep 19, 2023 0.2501 0.2639 0.2150 0.2349 254,500 -0.02(-6.04%)
Sep 18, 2023 0.2500 0.2599 0.2120 0.2500 145,553 -0.01(-3.47%)
Sep 15, 2023 0.2525 0.2600 0.2513 0.2590 55,165 -0.00(-1.15%)
Sep 14, 2023 0.1852 0.2623 0.1852 0.2620 960,168 +0.05(+24.82%)
Sep 13, 2023 0.1956 0.2240 0.1800 0.2099 179,269 -0.00(-1.27%)
Sep 12, 2023 0.1653 0.2250 0.1653 0.2126 210,615 +0.05(+28.07%)
Sep 11, 2023 0.1800 0.1937 0.1541 0.1660 201,729 -0.01(-8.29%)
Sep 08, 2023 0.1939 0.1939 0.1810 0.1810 57,400 -0.01(-6.65%)
Sep 07, 2023 0.1950 0.1950 0.1870 0.1939 15,450 +0.03(+15.55%)
Sep 06, 2023 0.1700 0.1950 0.1610 0.1678 199,200 -0.00(-1.29%)
Sep 05, 2023 0.1700 0.1950 0.1528 0.1700 161,699 -0.02(-10.53%)
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.