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 (%)
Jul 29, 2022 0.3500 0.3500 0.3200 0.3276 306,764 -0.02(-6.40%)
Jul 28, 2022 0.3200 0.3580 0.3200 0.3500 173,589 -0.01(-2.23%)
Jul 27, 2022 0.3576 0.3635 0.3100 0.3580 345,269 -0.01(-3.24%)
Jul 26, 2022 0.4495 0.4495 0.3572 0.3700 154,364 -0.03(-7.50%)
Jul 25, 2022 0.4000 0.4255 0.3900 0.4000 248,237 -0.00(-1.09%)
Jul 22, 2022 0.4490 0.4600 0.3796 0.4044 169,639 -0.00(-0.17%)
Jul 21, 2022 0.4230 0.4495 0.3700 0.4051 192,855 -0.02(-4.68%)
Jul 20, 2022 0.4500 0.4900 0.4200 0.4250 300,797 -0.02(-3.41%)
Jul 19, 2022 0.3100 0.4900 0.3100 0.4400 635,076 +0.13(+41.94%)
Jul 18, 2022 0.4610 0.4798 0.2721 0.3100 960,806 -0.16(-34.07%)
Jul 15, 2022 0.4778 0.4798 0.4600 0.4702 162,930 +0.01(+2.22%)
Jul 14, 2022 0.4601 0.4799 0.4251 0.4600 339,938 -0.04(-7.93%)
Jul 13, 2022 0.5445 0.5445 0.4601 0.4996 858,840 -0.03(-5.74%)
Jul 12, 2022 0.6200 0.6200 0.4950 0.5300 737,685 -0.10(-16.54%)
Jul 11, 2022 0.6995 0.7100 0.5401 0.6350 673,573 -0.06(-9.14%)
Jul 08, 2022 0.7300 0.7300 0.6550 0.6989 352,352 -0.03(-4.26%)
Jul 07, 2022 0.7951 0.8099 0.6050 0.7300 984,796 -0.07(-9.15%)
Jul 06, 2022 0.8040 0.8099 0.7949 0.8035 531,780 -0.01(-0.79%)
Jul 05, 2022 0.8099 0.8450 0.7910 0.8099 971,620 +0.03(+3.83%)
Jul 01, 2022 0.7409 0.7900 0.7409 0.7800 539,949 +0.04(+5.42%)
Jun 30, 2022 0.7000 0.7400 0.6900 0.7399 397,705 +0.06(+8.41%)
Jun 29, 2022 0.6800 0.7000 0.6551 0.6825 346,656 +0.01(+1.11%)
Jun 28, 2022 0.6630 0.6800 0.6560 0.6750 267,163 +0.01(+1.50%)
Jun 27, 2022 0.6800 0.6900 0.6550 0.6650 160,198 -0.01(-2.18%)
Jun 24, 2022 0.6600 0.7040 0.6260 0.6798 129,884 +0.02(+3.00%)
Jun 23, 2022 0.7078 0.7100 0.6507 0.6600 169,296 -0.05(-7.30%)
Jun 22, 2022 0.7200 0.7350 0.7000 0.7120 293,627 -0.01(-1.11%)
Jun 21, 2022 0.7099 0.7300 0.6850 0.7200 376,712 +0.03(+3.60%)
Jun 17, 2022 0.6900 0.7200 0.6507 0.6950 246,415 +0.02(+2.58%)
Jun 16, 2022 0.7150 0.7350 0.6775 0.6775 183,005 -0.04(-5.24%)
Jun 15, 2022 0.6790 0.7150 0.6501 0.7150 97,660 +0.04(+5.30%)
Jun 14, 2022 0.6400 0.6790 0.6380 0.6790 66,376 +0.04(+6.59%)
Jun 13, 2022 0.7096 0.7096 0.6100 0.6370 201,440 -0.07(-10.23%)
Jun 10, 2022 0.6950 0.7098 0.6810 0.7096 41,710 +0.01(+1.40%)
Jun 09, 2022 0.7055 0.7098 0.6773 0.6998 99,843 -0.00(-0.43%)
Jun 08, 2022 0.7098 0.7098 0.6563 0.7028 114,858 +0.00(+0.40%)
Jun 07, 2022 0.7298 0.7299 0.6620 0.7000 253,137 -0.03(-4.02%)
Jun 06, 2022 0.6893 0.7295 0.6860 0.7293 428,291 +0.05(+7.09%)
Jun 03, 2022 0.6899 0.6938 0.6731 0.6810 81,829 +0.01(+1.49%)
Jun 02, 2022 0.6994 0.6994 0.6510 0.6710 63,524 -0.03(-4.06%)
Jun 01, 2022 0.6798 0.6994 0.6100 0.6994 81,913 +0.02(+2.88%)
May 31, 2022 0.6762 0.6999 0.6500 0.6798 49,509 +0.00(+0.53%)
May 27, 2022 0.6894 0.6995 0.6627 0.6762 25,037 -0.01(-1.82%)
May 26, 2022 0.6790 0.7000 0.6500 0.6887 78,614 +0.03(+4.41%)
May 25, 2022 0.6900 0.7000 0.6398 0.6596 124,999 -0.03(-4.41%)
May 24, 2022 0.7000 0.7100 0.6200 0.6900 137,311 -0.02(-2.82%)
May 23, 2022 0.6903 0.7200 0.6606 0.7100 63,025 +0.01(+1.43%)
May 20, 2022 0.6900 0.7000 0.6560 0.7000 44,790 +0.01(+1.36%)
May 19, 2022 0.7181 0.7188 0.6250 0.6906 208,622 -0.02(-2.73%)
May 18, 2022 0.7200 0.7200 0.6825 0.7100 102,965 -0.01(-1.25%)
May 17, 2022 0.6949 0.7200 0.6813 0.7190 276,006 +0.03(+4.20%)
May 16, 2022 0.6650 0.7000 0.6050 0.6900 209,652 +0.04(+6.15%)
May 13, 2022 0.5350 0.6643 0.5300 0.6500 302,175 +0.11(+19.49%)
May 12, 2022 0.5065 0.5440 0.5065 0.5440 42,988 +0.02(+3.62%)
May 11, 2022 0.4900 0.5300 0.4800 0.5250 51,579 +0.02(+4.48%)
May 10, 2022 0.4725 0.5025 0.4700 0.5025 147,133 +0.02(+3.61%)
May 09, 2022 0.4900 0.5100 0.4300 0.4850 201,358 -0.01(-1.22%)
May 06, 2022 0.4800 0.5050 0.4603 0.4910 124,096 +0.04(+9.01%)
May 05, 2022 0.5122 0.5300 0.4479 0.4504 619,046 -0.08(-14.89%)
May 04, 2022 0.5092 0.5300 0.4950 0.5292 28,508 +0.02(+3.87%)
May 03, 2022 0.5150 0.5225 0.4800 0.5095 195,442 -0.00(-0.10%)
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.