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

Susglobal Energy Corp (OP: SNRG )

0.0450 -0.0123 (-21.47%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 16, 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 (%)
Jan 29, 2021 0.4170 0.4190 0.3011 0.3400 308,000 -0.06(-14.79%)
Jan 28, 2021 0.4000 0.4190 0.2810 0.3990 613,079 -0.02(-3.83%)
Jan 27, 2021 0.4500 0.4787 0.3520 0.4149 234,272 -0.04(-7.80%)
Jan 26, 2021 0.5590 0.5800 0.4095 0.4500 875,271 -0.05(-10.14%)
Jan 25, 2021 0.4800 0.5008 0.4525 0.5008 307,774 +0.05(+10.31%)
Jan 22, 2021 0.3890 0.4700 0.3700 0.4540 533,000 +0.07(+16.71%)
Jan 21, 2021 0.3690 0.3900 0.3480 0.3890 451,240 +0.05(+14.31%)
Jan 20, 2021 0.3500 0.3600 0.3305 0.3403 253,512 -0.01(-2.77%)
Jan 19, 2021 0.2880 0.3740 0.2840 0.3500 1,391,589 +0.07(+25.00%)
Jan 15, 2021 0.2995 0.2995 0.2630 0.2800 56,800 -0.02(-6.04%)
Jan 14, 2021 0.2940 0.3135 0.2620 0.2980 410,013 +0.00(+1.36%)
Jan 13, 2021 0.2580 0.2940 0.2530 0.2940 369,350 +0.03(+13.29%)
Jan 12, 2021 0.2640 0.2640 0.2360 0.2595 233,662 -0.00(-1.70%)
Jan 11, 2021 0.2900 0.2900 0.2620 0.2640 64,168 -0.01(-4.00%)
Jan 08, 2021 0.3033 0.3500 0.2510 0.2750 463,300 -0.03(-8.36%)
Jan 07, 2021 0.2500 0.3095 0.2500 0.3001 250,043 +0.04(+16.14%)
Jan 06, 2021 0.3000 0.3001 0.2584 0.2584 322,486 -0.03(-10.90%)
Jan 05, 2021 0.2067 0.3000 0.2000 0.2900 475,008 +0.08(+40.30%)
Jan 04, 2021 0.2000 0.2067 0.1900 0.2067 376,164 -0.01(-3.41%)
Dec 31, 2020 0.2140 0.2140 0.2140 404,016 -0.02(-8.94%)
Dec 30, 2020 0.2575 0.2575 0.2100 0.2350 404,016 -0.02(-6.00%)
Dec 29, 2020 0.2605 0.3040 0.2200 0.2500 1,047,141 -0.03(-10.71%)
Dec 28, 2020 0.3225 0.4000 0.2210 0.2800 1,365,231 -0.02(-6.67%)
Dec 24, 2020 0.2200 0.3500 0.2100 0.3000 1,015,900 +0.08(+36.36%)
Dec 23, 2020 0.2000 0.2310 0.1701 0.2200 749,554 +0.05(+29.41%)
Dec 22, 2020 0.1900 0.1990 0.1500 0.1700 820,612 -0.01(-5.56%)
Dec 21, 2020 0.1475 0.1940 0.1400 0.1800 1,690,276 +0.04(+28.57%)
Dec 18, 2020 0.1055 0.1480 0.1000 0.1400 1,352,000 +0.04(+40.00%)
Dec 17, 2020 0.0903 0.1050 0.0856 0.1000 731,986 +0.01(+5.26%)
Dec 16, 2020 0.0995 0.0995 0.0900 0.0950 177,046 +0.00(+0.32%)
Dec 15, 2020 0.0870 0.1000 0.0805 0.0947 1,281,517 +0.01(+18.38%)
Dec 14, 2020 0.0740 0.0870 0.0671 0.0800 302,916 +0.02(+33.33%)
Dec 11, 2020 0.0870 0.0874 0.0450 0.0600 909,400 -0.03(-31.43%)
Dec 10, 2020 0.0900 0.0940 0.0800 0.0875 307,994 -0.00(-0.57%)
Dec 09, 2020 0.0800 0.0900 0.0770 0.0880 798,557 +0.01(+12.82%)
Dec 08, 2020 0.0750 0.0785 0.0700 0.0780 339,472 +0.01(+11.43%)
Dec 07, 2020 0.0638 0.0779 0.0589 0.0700 771,380 +0.01(+18.85%)
Dec 04, 2020 0.0600 0.0625 0.0450 0.0589 312,200 +0.00(+2.43%)
Dec 03, 2020 0.0570 0.0635 0.0478 0.0575 1,035,588 +0.00(+6.48%)
Dec 02, 2020 0.0575 0.0600 0.0501 0.0540 146,150 -0.00(-1.82%)
Dec 01, 2020 0.0590 0.0645 0.0505 0.0550 623,293 +0.00(+10.00%)
Nov 30, 2020 0.0397 0.0500 0.0380 0.0500 1,165,137 +0.01(+31.58%)
Nov 27, 2020 0.0360 0.0389 0.0360 0.0380 612,900 +0.00(+5.56%)
Nov 25, 2020 0.0385 0.0385 0.0339 0.0360 356,500 +0.00(+2.86%)
Nov 24, 2020 0.0390 0.0390 0.0350 0.0350 173,115 -0.00(-0.28%)
Nov 23, 2020 0.0350 0.0390 0.0335 0.0351 420,527 +0.00(+0.29%)
Nov 20, 2020 0.0330 0.0399 0.0330 0.0350 143,000 +0.00(+6.06%)
Nov 19, 2020 0.0323 0.0440 0.0317 0.0330 230,876 +0.00(+2.17%)
Nov 18, 2020 0.0389 0.0389 0.0323 0.0323 579,368 -0.00(-0.62%)
Nov 17, 2020 0.0545 0.0595 0.0325 0.0325 1,814,244 -0.02(-40.91%)
Nov 16, 2020 0.0585 0.0585 0.0520 0.0550 217,318 +0.00(+3.77%)
Nov 13, 2020 0.0475 0.0530 0.0450 0.0530 206,300 -0.00(-1.67%)
Nov 12, 2020 0.0399 0.0560 0.0399 0.0539 1,576,323 +0.01(+35.43%)
Nov 11, 2020 0.0388 0.0400 0.0353 0.0398 182,890 +0.01(+14.70%)
Nov 10, 2020 0.0348 0.0368 0.0347 0.0347 63,480 +0.00(+0.00%)
Nov 09, 2020 0.0388 0.0388 0.0347 0.0347 35,250 -0.00(-10.80%)
Nov 06, 2020 0.0370 0.0390 0.0370 0.0389 10,000 -0.00(-0.26%)
Nov 05, 2020 0.0380 0.0419 0.0340 0.0390 142,409 +0.00(+5.41%)
Nov 04, 2020 0.0370 0.0394 0.0357 0.0370 39,150 -0.00(-2.63%)
Nov 03, 2020 0.0394 0.0394 0.0348 0.0380 36,500 +0.00(+8.88%)
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.