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 (%)
Apr 30, 2021 0.2950 0.3179 0.2850 0.3179 96,200 +0.02(+7.40%)
Apr 29, 2021 0.3050 0.3190 0.2950 0.2960 242,176 -0.01(-4.52%)
Apr 28, 2021 0.2910 0.3190 0.2900 0.3100 87,579 +0.01(+4.03%)
Apr 27, 2021 0.3200 0.3250 0.2980 0.2980 167,040 -0.01(-3.56%)
Apr 26, 2021 0.2998 0.3200 0.2998 0.3090 276,444 +0.01(+4.82%)
Apr 23, 2021 0.3150 0.3150 0.2900 0.2948 126,200 -0.03(-7.88%)
Apr 22, 2021 0.2900 0.3200 0.2900 0.3200 111,855 +0.01(+3.83%)
Apr 21, 2021 0.2680 0.3082 0.2020 0.3082 269,931 +0.07(+30.70%)
Apr 20, 2021 0.2650 0.2680 0.2358 0.2358 74,326 -0.03(-9.66%)
Apr 19, 2021 0.2610 0.2750 0.2610 0.2610 15,300 -0.01(-4.40%)
Apr 16, 2021 0.2855 0.3000 0.2605 0.2730 221,200 -0.03(-9.00%)
Apr 15, 2021 0.3000 0.3000 0.2700 0.3000 129,543 +0.01(+3.41%)
Apr 14, 2021 0.3010 0.3200 0.2901 0.2901 136,418 -0.04(-12.09%)
Apr 13, 2021 0.3100 0.3450 0.2900 0.3300 170,618 +0.03(+10.00%)
Apr 12, 2021 0.3100 0.3100 0.2601 0.3000 347,561 -0.01(-4.31%)
Apr 09, 2021 0.3200 0.3200 0.3005 0.3135 21,700 +0.01(+4.50%)
Apr 08, 2021 0.3255 0.3400 0.3000 0.3000 26,483 -0.03(-8.26%)
Apr 07, 2021 0.3300 0.3300 0.3100 0.3270 46,538 +0.01(+2.19%)
Apr 06, 2021 0.3300 0.3348 0.3000 0.3200 159,852 -0.02(-7.25%)
Apr 05, 2021 0.3405 0.3600 0.3300 0.3450 104,000 +0.00(+0.00%)
Apr 01, 2021 0.3450 0.3600 0.3300 0.3450 271,300 +0.01(+4.55%)
Mar 31, 2021 0.3321 0.3380 0.3195 0.3300 66,227 +0.00(+0.61%)
Mar 30, 2021 0.3180 0.3280 0.2901 0.3280 58,580 +0.01(+2.89%)
Mar 29, 2021 0.3000 0.3200 0.2900 0.3188 238,153 +0.02(+6.27%)
Mar 26, 2021 0.2400 0.3100 0.2330 0.3000 371,500 +0.04(+15.38%)
Mar 25, 2021 0.2295 0.2620 0.2100 0.2600 92,265 +0.05(+23.81%)
Mar 24, 2021 0.2200 0.2295 0.2000 0.2100 247,886 -0.02(-8.70%)
Mar 23, 2021 0.2400 0.2400 0.2202 0.2300 27,000 -0.01(-4.17%)
Mar 22, 2021 0.2250 0.2400 0.2100 0.2400 32,511 +0.00(+0.00%)
Mar 19, 2021 0.2400 0.2400 0.2400 0.2400 13,300 +0.00(+0.00%)
Mar 18, 2021 0.2100 0.2400 0.1900 0.2400 333,276 +0.02(+9.09%)
Mar 17, 2021 0.2110 0.2400 0.1540 0.2200 1,011,228 -0.02(-7.91%)
Mar 16, 2021 0.2010 0.2600 0.2010 0.2389 161,353 -0.02(-6.28%)
Mar 15, 2021 0.2640 0.2640 0.2300 0.2549 302,059 +0.00(+1.96%)
Mar 12, 2021 0.2800 0.2870 0.2400 0.2500 158,500 -0.03(-10.36%)
Mar 11, 2021 0.2850 0.2899 0.2600 0.2789 128,934 +0.02(+9.37%)
Mar 10, 2021 0.2700 0.2799 0.2400 0.2550 277,560 -0.01(-5.49%)
Mar 09, 2021 0.2813 0.2900 0.2600 0.2698 144,471 -0.01(-3.64%)
Mar 08, 2021 0.2800 0.3200 0.2630 0.2800 74,027 -0.01(-3.45%)
Mar 05, 2021 0.3250 0.3250 0.2800 0.2900 233,200 +0.00(+0.00%)
Mar 04, 2021 0.3400 0.3500 0.2900 0.2900 408,382 -0.03(-9.38%)
Mar 03, 2021 0.3300 0.3460 0.3150 0.3200 405,903 -0.01(-3.03%)
Mar 02, 2021 0.2660 0.3300 0.2660 0.3300 198,988 +0.02(+5.43%)
Mar 01, 2021 0.3550 0.3550 0.2650 0.3130 235,668 -0.04(-11.83%)
Feb 26, 2021 0.2600 0.3550 0.2600 0.3550 158,900 +0.07(+26.79%)
Feb 25, 2021 0.2800 0.2900 0.2610 0.2800 49,920 +0.01(+3.70%)
Feb 24, 2021 0.2948 0.2948 0.2600 0.2700 59,683 -0.02(-6.09%)
Feb 23, 2021 0.2800 0.2980 0.2600 0.2875 182,842 +0.01(+2.68%)
Feb 22, 2021 0.3500 0.3800 0.2800 0.2800 352,817 -0.08(-22.22%)
Feb 19, 2021 0.3150 0.3600 0.3150 0.3600 204,900 +0.05(+15.38%)
Feb 18, 2021 0.3300 0.3600 0.3000 0.3120 89,189 +0.01(+2.30%)
Feb 17, 2021 0.3749 0.3840 0.2900 0.3050 756,326 -0.02(-4.69%)
Feb 16, 2021 0.3700 0.3890 0.3200 0.3200 390,101 -0.03(-8.57%)
Feb 12, 2021 0.3565 0.3900 0.3431 0.3500 251,500 -0.04(-10.94%)
Feb 11, 2021 0.4200 0.4200 0.3799 0.3930 97,535 +0.01(+3.45%)
Feb 10, 2021 0.3700 0.3800 0.3200 0.3799 149,966 +0.00(+0.64%)
Feb 09, 2021 0.4190 0.4190 0.3680 0.3775 181,811 -0.00(-0.66%)
Feb 08, 2021 0.4000 0.4000 0.3680 0.3800 117,621 -0.02(-5.00%)
Feb 05, 2021 0.3600 0.4200 0.3600 0.4000 182,900 +0.02(+5.26%)
Feb 04, 2021 0.3950 0.3990 0.3600 0.3800 85,631 +0.00(+0.00%)
Feb 03, 2021 0.3978 0.4000 0.3600 0.3800 174,275 -0.02(-4.52%)
Feb 02, 2021 0.4000 0.4000 0.3610 0.3980 113,652 +0.01(+2.58%)
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.