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

Susglobal Energy Corp (OP:SNRG)

0.0472 -0.0087 (-15.56%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 17, 2025 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 17, 2025 0.0472 0.0472 0.0472 0.0472 10,000 -0.01(-15.56%)
Sep 16, 2025 0.0520 0.0559 0.0520 0.0559 20,000 +0.00(+3.90%)
Sep 15, 2025 0.0500 0.0547 0.0500 0.0538 25,350 -0.00(-2.36%)
Sep 12, 2025 0.0550 0.0551 0.0450 0.0551 77,201 +0.00(+8.04%)
Sep 11, 2025 0.0488 0.0510 0.0488 0.0510 9,705 +0.01(+13.33%)
Sep 10, 2025 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+5.88%)
Sep 08, 2025 0.0425 0 +0.00(+11.84%)
Sep 05, 2025 0.0401 0.0607 0.0380 0.0380 29,814 -0.02(-37.50%)
Sep 04, 2025 0.0400 0.0609 0.0400 0.0608 6,000 -0.00(-0.33%)
Sep 02, 2025 0.0610 0 +0.00(+0.00%)
Aug 29, 2025 0.0571 0.0610 0.0547 0.0610 3,000 +0.02(+61.38%)
Aug 28, 2025 0.0378 0.0378 0.0378 0.0378 20,200 -0.01(-20.42%)
Aug 27, 2025 0.0475 0.0475 0.0475 0.0475 28,000 +0.00(+2.59%)
Aug 26, 2025 0.0500 0.0500 0.0403 0.0463 17,950 -0.01(-11.13%)
Aug 25, 2025 0.0585 0.0585 0.0521 0.0521 24,050 -0.01(-10.94%)
Aug 22, 2025 0.0419 0.0585 0.0419 0.0585 20,468 -0.00(-1.35%)
Aug 21, 2025 0.0593 0.0593 0.0593 0.0593 15,144 +0.00(+7.23%)
Aug 20, 2025 0.0444 0.0560 0.0406 0.0553 68,700 -0.00(-7.83%)
Aug 15, 2025 0.0600 0 -0.00(-1.64%)
Aug 14, 2025 0.0610 0.0610 0.0610 0.0610 2,088 +0.00(+0.00%)
Aug 13, 2025 0.0450 0.0610 0.0401 0.0610 3,700 +0.00(+0.00%)
Aug 12, 2025 0.0402 0.0647 0.0402 0.0610 7,845 +0.01(+10.91%)
Aug 11, 2025 0.0361 0.0584 0.0361 0.0550 50,851 +0.01(+10.89%)
Aug 08, 2025 0.0360 0.0496 0.0360 0.0496 6,546 +0.01(+24.00%)
Aug 07, 2025 0.0400 0.0400 0.0400 0.0400 5,137 -0.01(-16.49%)
Aug 06, 2025 0.0426 0.0479 0.0394 0.0479 46,817 +0.01(+19.75%)
Aug 05, 2025 0.0402 0.0402 0.0400 0.0400 103,004 -0.01(-22.03%)
Aug 04, 2025 0.0550 0.0550 0.0427 0.0513 4,156 +0.01(+14.51%)
Aug 01, 2025 0.0499 0.0500 0.0448 0.0448 83,456 -0.01(-10.22%)
Jul 30, 2025 0.0499 0 +0.00(+0.00%)
Jul 29, 2025 0.0499 0.0499 0.0499 0.0499 250 +0.00(+0.00%)
Jul 28, 2025 0.0499 0.0499 0.0499 0.0499 2,950 -0.00(-5.85%)
Jul 25, 2025 0.0530 0.0530 0.0530 0.0530 1,000 -0.00(-1.30%)
Jul 24, 2025 0.0630 0.0630 0.0537 0.0537 55,000 -0.01(-13.67%)
Jul 23, 2025 0.0500 0.0649 0.0500 0.0622 259,627 +0.01(+11.27%)
Jul 22, 2025 0.0559 0.0559 0.0559 0.0559 500 +0.01(+11.80%)
Jul 21, 2025 0.0517 0.0599 0.0500 0.0500 37,200 -0.01(-12.28%)
Jul 18, 2025 0.0593 0.0627 0.0570 0.0570 5,640 -0.00(-4.84%)
Jul 17, 2025 0.0570 0.0599 0.0570 0.0599 820 -0.00(-4.47%)
Jul 16, 2025 0.0627 0.0627 0.0588 0.0627 4,300 +0.01(+9.81%)
Jul 15, 2025 0.0515 0.0600 0.0515 0.0571 20,698 -0.01(-9.37%)
Jul 14, 2025 0.0678 0.0678 0.0498 0.0630 229,546 +0.00(+3.28%)
Jul 11, 2025 0.0610 0.0610 0.0610 0.0610 16,121 -0.01(-9.63%)
Jul 10, 2025 0.0668 0.0675 0.0570 0.0675 11,000 -0.00(-2.88%)
Jul 09, 2025 0.0622 0.0695 0.0523 0.0695 92,000 +0.00(+0.43%)
Jul 08, 2025 0.0750 0.0750 0.0651 0.0692 75,767 -0.01(-7.73%)
Jul 07, 2025 0.0699 0.0755 0.0650 0.0750 143,767 +0.01(+7.30%)
Jul 03, 2025 0.0596 0.0699 0.0596 0.0699 138,200 +0.01(+17.28%)
Jul 02, 2025 0.0591 0.0600 0.0541 0.0596 138,982 +0.01(+9.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.