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

Susglobal Energy Corp (OP: SNRG )

0.0530 +0.0015 (+2.91%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 10, 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 (%)
Jun 28, 2019 0.4500 0.4500 0.4055 0.4500 18,800 +0.00(+0.00%)
Jun 27, 2019 0.4150 0.4500 0.4000 0.4500 21,788 +0.04(+9.76%)
Jun 26, 2019 0.3999 0.4100 0.3900 0.4100 29,822 +0.01(+2.53%)
Jun 25, 2019 0.3200 0.3999 0.3200 0.3999 3,100 +0.05(+14.22%)
Jun 24, 2019 0.3500 0.3501 0.3500 0.3501 19,267 +0.00(+0.03%)
Jun 21, 2019 0.4100 0.4445 0.2070 0.3500 25,500 -0.13(-26.93%)
Jun 20, 2019 0.4000 0.4790 0.4000 0.4790 14,289 +0.03(+6.44%)
Jun 19, 2019 0.4600 0.4900 0.4200 0.4500 12,150 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4500 0.4500 32,376 -0.05(-10.00%)
Jun 17, 2019 0.5050 0.5050 0.5000 0.5000 15,100 +0.00(+0.00%)
Jun 14, 2019 0.4400 0.5000 0.4400 0.5000 63,800 +0.03(+6.38%)
Jun 13, 2019 0.4800 0.5750 0.4500 0.4700 161,078 +0.12(+34.29%)
Jun 12, 2019 0.4000 0.4050 0.3210 0.3500 12,901 -0.10(-22.22%)
Jun 11, 2019 0.5000 0.5000 0.4500 0.4500 70,374 -0.05(-10.00%)
Jun 10, 2019 0.4600 0.5000 0.4000 0.5000 113,639 +0.05(+11.11%)
Jun 07, 2019 0.3600 0.4500 0.3001 0.4500 15,500 +0.15(+50.00%)
Jun 06, 2019 0.2900 0.3000 0.2900 0.3000 24,344 +0.01(+3.45%)
Jun 05, 2019 0.2500 0.2900 0.2001 0.2900 42,418 +0.11(+61.11%)
Jun 03, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 31, 2019 0.1620 0.2000 0.1620 0.2000 26,600 +0.00(+0.00%)
May 30, 2019 0.2000 0.2500 0.2000 0.2000 22,790 +0.04(+25.00%)
May 29, 2019 0.2078 0.2078 0.1540 0.1600 9,948 -0.04(-20.00%)
May 28, 2019 0.1600 0.2000 0.1600 0.2000 36,066 +0.05(+31.58%)
May 24, 2019 0.1900 0.2000 0.1520 0.1520 20,000 -0.06(-29.47%)
May 23, 2019 0.2050 0.2240 0.1500 0.2155 150,202 -0.00(-1.33%)
May 22, 2019 0.2210 0.2210 0.2184 0.2184 37,218 -0.08(-27.18%)
May 20, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 17, 2019 0.2999 0.2999 0.2999 0.2999 1,500 +0.08(+36.32%)
May 16, 2019 0.2250 0.3499 0.2200 0.2200 73,160 -0.04(-15.38%)
May 15, 2019 0.2710 0.2710 0.2400 0.2600 36,700 -0.00(-0.38%)
May 14, 2019 0.4489 0.4489 0.2600 0.2610 5,620 -0.02(-6.79%)
May 13, 2019 0.2600 0.3500 0.2600 0.2800 184,241 +0.02(+7.69%)
May 10, 2019 0.2690 0.2700 0.2415 0.2600 8,400 -0.02(-7.14%)
May 09, 2019 0.2900 0.3000 0.2630 0.2800 19,250 +0.02(+7.28%)
May 08, 2019 0.3000 0.3100 0.2610 0.2610 14,654 -0.07(-22.30%)
May 07, 2019 0.3500 0.3500 0.3000 0.3359 31,199 +0.04(+14.45%)
May 06, 2019 0.5000 0.5000 0.2700 0.2935 14,900 -0.05(-13.68%)
May 03, 2019 0.3850 0.5000 0.3000 0.3400 96,800 +0.03(+9.68%)
May 02, 2019 0.2500 0.3100 0.2420 0.3100 35,184 +0.06(+24.50%)
May 01, 2019 0.2400 0.2490 0.2000 0.2490 20,800 +0.05(+24.50%)
Apr 30, 2019 0.2795 0.2795 0.2000 0.2000 23,665 -0.02(-10.91%)
Apr 29, 2019 0.2190 0.2401 0.2100 0.2245 66,934 +0.00(+2.05%)
Apr 26, 2019 0.2490 0.2490 0.2100 0.2200 18,100 -0.03(-12.00%)
Apr 25, 2019 0.2890 0.2890 0.2500 0.2500 10,561 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2500 0.2000 0.2500 61,500 +0.04(+19.05%)
Apr 23, 2019 0.2500 0.3300 0.2100 0.2100 30,405 -0.05(-19.23%)
Apr 22, 2019 0.2450 0.3300 0.2450 0.2600 10,642 +0.00(+0.00%)
Apr 18, 2019 0.2700 0.3500 0.2400 0.2600 25,500 +0.01(+4.00%)
Apr 17, 2019 0.3500 0.3500 0.2000 0.2500 38,178 -0.14(-36.55%)
Apr 16, 2019 0.3700 0.4000 0.3500 0.3940 44,390 +0.00(+1.03%)
Apr 15, 2019 0.5000 0.5000 0.3900 0.3900 20,275 -0.10(-20.25%)
Apr 12, 2019 0.4490 0.4890 0.4400 0.4890 5,300 +0.00(+0.00%)
Apr 11, 2019 0.4890 0.4890 0.4890 0.4890 1,000 +0.00(+0.00%)
Apr 10, 2019 0.4900 0.4900 0.4195 0.4890 8,873 -0.00(-0.20%)
Apr 09, 2019 0.4400 0.5000 0.3800 0.4900 23,835 +0.04(+8.89%)
Apr 08, 2019 0.5250 0.5250 0.4500 0.4500 40,751 -0.05(-10.00%)
Apr 05, 2019 0.6000 0.7000 0.4800 0.5000 67,100 -0.05(-9.09%)
Apr 04, 2019 0.5100 0.5500 0.4975 0.5500 60,935 +0.08(+17.02%)
Apr 03, 2019 0.4350 0.5100 0.4350 0.4700 10,950 +0.04(+9.30%)
Apr 02, 2019 0.4850 0.5000 0.4300 0.4300 22,800 -0.06(-12.24%)
Apr 01, 2019 0.6000 0.6000 0.4680 0.4900 87,265 -0.11(-18.33%)
Mar 29, 2019 0.5900 0.7000 0.5900 0.6000 11,600 -0.05(-7.69%)
Mar 28, 2019 0.5800 0.6500 0.5500 0.6500 16,246 +0.06(+10.17%)
Mar 26, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Mar 25, 2019 0.7000 0.7000 0.6000 0.6000 14,200 -0.03(-4.76%)
Mar 22, 2019 0.6300 0.7233 0.6300 0.6300 34,300 +0.02(+2.44%)
Mar 21, 2019 0.6300 0.6499 0.6100 0.6150 16,220 -0.02(-2.38%)
Mar 20, 2019 0.6500 0.6899 0.6001 0.6300 28,952 -0.02(-3.08%)
Mar 19, 2019 0.5900 0.7100 0.5550 0.6500 27,517 -0.04(-5.80%)
Mar 18, 2019 0.7100 0.7100 0.6900 0.6900 6,500 -0.02(-2.82%)
Mar 15, 2019 0.8500 0.8500 0.7100 0.7100 4,300 -0.14(-16.47%)
Mar 14, 2019 0.7300 0.8500 0.7300 0.8500 3,700 +0.00(+0.00%)
Mar 13, 2019 0.6700 1.000 0.6700 0.8500 23,200 +0.12(+16.44%)
Mar 12, 2019 0.7250 0.7400 0.7100 0.7300 8,666 +0.02(+2.80%)
Mar 11, 2019 1.030 1.030 0.6000 0.7101 43,048 -0.29(-28.99%)
Mar 08, 2019 1.190 1.190 0.9780 1.000 30,000 -0.06(-5.66%)
Mar 07, 2019 1.170 1.170 1.060 1.060 12,735 -0.11(-9.40%)
Mar 06, 2019 1.030 1.190 1.030 1.170 30,507 -0.03(-2.50%)
Mar 05, 2019 1.270 1.280 1.090 1.200 34,719 -0.03(-2.44%)
Mar 04, 2019 1.300 1.360 1.190 1.230 32,133 -0.02(-1.60%)
Mar 01, 2019 1.250 1.330 1.200 1.250 11,600 +0.03(+2.46%)
Feb 28, 2019 1.120 1.220 1.100 1.220 13,939 +0.06(+5.63%)
Feb 27, 2019 1.180 1.200 1.020 1.155 21,981 -0.01(-1.28%)
Feb 26, 2019 1.410 1.410 1.010 1.170 60,643 -0.35(-23.03%)
Feb 25, 2019 1.150 1.520 1.000 1.520 62,668 +0.35(+29.91%)
Feb 22, 2019 1.060 1.275 0.9750 1.170 64,600 +0.12(+11.43%)
Feb 21, 2019 1.000 1.240 0.9800 1.050 67,473 +0.05(+5.00%)
Feb 20, 2019 0.7650 1.040 0.7650 1.000 15,700 +0.15(+17.65%)
Feb 19, 2019 0.8500 0.8500 0.8000 0.8500 31,900 +0.00(+0.00%)
Feb 15, 2019 0.6700 0.8500 0.6700 0.8500 14,800 +0.18(+26.87%)
Feb 14, 2019 0.7000 0.7500 0.6700 0.6700 15,425 -0.03(-4.29%)
Feb 13, 2019 0.7500 0.7500 0.7000 0.7000 5,600 -0.05(-6.67%)
Feb 12, 2019 0.8000 0.8000 0.7500 0.7500 6,629 +0.08(+11.94%)
Feb 11, 2019 0.7498 0.7498 0.6700 0.6700 8,857 -0.13(-16.25%)
Feb 08, 2019 0.7010 0.8000 0.7010 0.8000 2,500 +0.00(+0.00%)
Feb 07, 2019 0.7500 0.8000 0.7500 0.8000 14,833 +0.05(+6.67%)
Feb 06, 2019 0.9000 0.9500 0.6500 0.7500 21,893 -0.15(-16.66%)
Feb 05, 2019 0.9000 0.9000 0.7440 0.8999 34,589 +0.01(+1.11%)
Feb 04, 2019 0.9000 0.9000 0.8900 0.8900 895 -0.01(-1.11%)
Feb 01, 2019 0.9000 0.9000 0.8900 0.9000 6,500 +0.05(+5.88%)
Jan 31, 2019 0.8500 0.8500 0.8500 0.8500 1,270 -0.05(-5.56%)
Jan 30, 2019 0.5200 1.050 0.5200 0.9000 103,626 +0.41(+83.67%)
Jan 29, 2019 0.5000 0.5000 0.4000 0.4900 17,944 -0.01(-2.00%)
Jan 28, 2019 0.5000 0.5000 0.5000 0.5000 3,500 -0.02(-3.85%)
Jan 25, 2019 0.5200 0.5200 0.5200 0.5200 5,800 +0.02(+4.00%)
Jan 24, 2019 0.4500 0.5000 0.4450 0.5000 10,444 +0.01(+2.46%)
Jan 23, 2019 0.4900 0.4900 0.4880 0.4880 6,250 +0.01(+1.67%)
Jan 22, 2019 0.5450 0.5450 0.4800 0.4800 9,630 -0.05(-9.43%)
Jan 18, 2019 0.5450 0.5500 0.5300 0.5300 5,500 -0.01(-1.85%)
Jan 17, 2019 0.5500 0.5500 0.4500 0.5400 9,500 +0.01(+1.89%)
Jan 16, 2019 0.5400 0.5500 0.5300 0.5300 11,000 -0.04(-7.02%)
Jan 15, 2019 0.5700 0.5700 0.5700 0.5700 2,100 +0.04(+7.55%)
Jan 14, 2019 0.5900 0.6000 0.5100 0.5300 11,270 -0.07(-11.67%)
Jan 11, 2019 0.5810 0.6000 0.5520 0.6000 13,300 -0.02(-3.23%)
Jan 10, 2019 0.6557 0.6557 0.5500 0.6200 19,100 +0.02(+3.33%)
Jan 09, 2019 0.6500 0.6500 0.5600 0.6000 21,900 +0.07(+14.29%)
Jan 08, 2019 0.6200 0.6500 0.5000 0.5250 12,600 -0.20(-28.08%)
Jan 07, 2019 0.4400 0.7300 0.4400 0.7300 9,103 +0.32(+78.05%)
Jan 04, 2019 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
Jan 03, 2019 0.5000 0.5000 0.4000 0.4000 17,900 -0.10(-20.00%)
Jan 02, 2019 0.7900 0.7900 0.5000 0.5000 2,200 +0.20(+66.67%)
Dec 31, 2018 0.7500 0.8000 0.3000 0.3000 3,700 -0.45(-60.00%)
Dec 28, 2018 0.7500 0.7500 0.7500 0.7500 2,500 +0.05(+7.14%)
Dec 27, 2018 0.6000 0.7000 0.6000 0.7000 7,500 +0.10(+16.67%)
Dec 24, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Dec 20, 2018 0.5500 0.5500 0.5500 0 -0.48(-46.60%)
Dec 19, 2018 0.3100 1.030 0.2500 1.030 9,376 +0.55(+114.58%)
Dec 18, 2018 0.5500 0.5500 0.4800 0.4800 10,000 -0.52(-52.00%)
Dec 17, 2018 1.030 1.030 1.000 1.000 2,000 +0.00(+0.00%)
Dec 14, 2018 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
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.