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 (%)
Sep 30, 2019 0.0951 0.1000 0.0951 0.0951 31,000 -0.02(-20.75%)
Sep 27, 2019 0.0900 0.1200 0.0859 0.1200 154,200 +0.06(+100.00%)
Sep 26, 2019 0.0800 0.0889 0.0600 0.0600 36,220 +0.00(+5.26%)
Sep 25, 2019 0.0875 0.0875 0.0570 0.0570 37,512 -0.02(-27.85%)
Sep 24, 2019 0.0830 0.0830 0.0780 0.0790 94,865 -0.00(-4.24%)
Sep 23, 2019 0.1100 0.1100 0.0800 0.0825 27,660 -0.01(-8.33%)
Sep 20, 2019 0.1000 0.1000 0.0810 0.0900 130,800 -0.01(-10.00%)
Sep 19, 2019 0.1050 0.1100 0.1000 0.1000 102,834 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.0800 0.1000 58,880 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.1000 0.0900 0.1000 11,500 +0.01(+5.26%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.0950 41,100 -0.01(-9.52%)
Sep 12, 2019 0.1050 0.1075 0.1050 0.1050 25,500 +0.00(+5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Sep 10, 2019 0.0825 0.1100 0.0825 0.0850 34,700 +0.00(+3.03%)
Sep 09, 2019 0.1150 0.1150 0.0825 0.0825 4,850 -0.03(-28.26%)
Sep 06, 2019 0.0750 0.2000 0.0700 0.1150 285,200 +0.03(+40.24%)
Sep 05, 2019 0.1000 0.1000 0.0820 0.0820 53,726 -0.02(-18.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
Sep 03, 2019 0.0900 0.1100 0.0900 0.1100 71,000 +0.01(+10.00%)
Aug 30, 2019 0.1000 0.1000 0.0900 0.1000 36,100 -0.00(-4.76%)
Aug 29, 2019 0.1030 0.1200 0.1000 0.1050 56,741 +0.00(+1.94%)
Aug 28, 2019 0.1265 0.1265 0.1030 0.1030 10,300 -0.03(-20.77%)
Aug 27, 2019 0.1375 0.1375 0.1000 0.1300 130,895 +0.01(+8.33%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1200 39,113 -0.02(-14.29%)
Aug 23, 2019 0.1270 0.1870 0.1270 0.1400 98,700 +0.01(+7.69%)
Aug 22, 2019 0.1250 0.1300 0.1228 0.1300 24,050 +0.02(+18.18%)
Aug 21, 2019 0.1200 0.1400 0.1000 0.1100 150,465 -0.02(-15.38%)
Aug 20, 2019 0.1520 0.1672 0.1300 0.1300 52,640 -0.02(-13.91%)
Aug 19, 2019 0.1600 0.1600 0.1510 0.1510 15,000 -0.01(-5.51%)
Aug 16, 2019 0.1999 0.1999 0.1598 0.1598 10,700 -0.03(-15.89%)
Aug 15, 2019 0.2100 0.2100 0.1500 0.1900 92,773 -0.03(-15.18%)
Aug 13, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.44%)
Aug 12, 2019 0.1880 0.2250 0.1880 0.2250 18,548 +0.02(+12.50%)
Aug 09, 2019 0.2000 0.2250 0.1927 0.2000 40,100 +0.03(+14.29%)
Aug 08, 2019 0.1800 0.1800 0.1500 0.1750 100,701 +0.02(+14.38%)
Aug 07, 2019 0.2500 0.2500 0.1134 0.1530 92,173 -0.10(-38.80%)
Aug 06, 2019 0.2578 0.2578 0.2500 0.2500 1,400 -0.09(-26.47%)
Aug 05, 2019 0.2500 0.3400 0.1000 0.3400 12,000 +0.06(+21.43%)
Jul 31, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.50%)
Jul 30, 2019 0.2600 0.2786 0.1900 0.2786 47,857 +0.06(+29.94%)
Jul 29, 2019 0.1400 0.2144 0.1400 0.2144 60,897 +0.05(+29.94%)
Jul 26, 2019 0.1800 0.1800 0.1575 0.1650 110,500 -0.02(-10.81%)
Jul 25, 2019 0.2030 0.2400 0.1850 0.1850 35,613 -0.07(-26.00%)
Jul 24, 2019 0.2540 0.2540 0.2220 0.2500 45,045 -0.00(-1.61%)
Jul 23, 2019 0.2700 0.2800 0.2541 0.2541 19,978 -0.03(-9.25%)
Jul 22, 2019 0.2771 0.2800 0.2541 0.2800 9,100 +0.00(+0.00%)
Jul 19, 2019 0.2810 0.2810 0.2800 0.2800 9,500 -0.00(-0.36%)
Jul 18, 2019 0.3000 0.3500 0.2810 0.2810 37,752 -0.00(-1.40%)
Jul 17, 2019 0.2800 0.2956 0.2800 0.2850 19,260 +0.01(+5.17%)
Jul 16, 2019 0.2810 0.2995 0.2710 0.2710 59,400 -0.03(-9.67%)
Jul 15, 2019 0.2710 0.3000 0.2710 0.3000 26,670 +0.00(+0.00%)
Jul 12, 2019 0.2700 0.3000 0.2700 0.3000 15,000 +0.03(+11.11%)
Jul 11, 2019 0.3500 0.3500 0.2700 0.2700 20,870 -0.03(-10.89%)
Jul 10, 2019 0.3030 0.3415 0.3030 0.3030 16,000 +0.00(+0.00%)
Jul 09, 2019 0.3040 0.3040 0.3030 0.3030 16,500 -0.02(-7.06%)
Jul 08, 2019 0.3060 0.3999 0.3030 0.3260 7,227 +0.00(+0.31%)
Jul 05, 2019 0.3400 0.3500 0.2570 0.3250 49,400 -0.02(-7.14%)
Jul 03, 2019 0.3900 0.3900 0.3400 0.3500 56,400 -0.07(-16.67%)
Jul 02, 2019 0.4001 0.4500 0.4001 0.4200 19,888 +0.02(+5.00%)
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.