Skip to main content

Susglobal Energy Corp (OP: SNRG )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.0179 0.0200 0.0147 0.0190 824,612 -0.01(-20.83%)
Dec 02, 2024 0.0240 0.0250 0.0225 0.0240 47,000 +0.00(+0.00%)
Nov 29, 2024 0.0240 0.0250 0.0200 0.0240 109,156 -0.00(-13.98%)
Nov 27, 2024 0.0240 0.0279 0.0240 0.0279 9,710 +0.00(+12.05%)
Nov 26, 2024 0.0220 0.0250 0.0220 0.0249 10,394 -0.00(-10.11%)
Nov 25, 2024 0.0240 0.0277 0.0235 0.0277 15,400 +0.01(+23.11%)
Nov 22, 2024 0.0240 0.0280 0.0225 0.0225 187,245 -0.00(-6.25%)
Nov 21, 2024 0.0240 0.0240 0.0240 0.0240 2,799 +0.00(+0.00%)
Nov 20, 2024 0.0240 0.0240 0.0240 0.0240 3,500 -0.00(-12.73%)
Nov 18, 2024 0.0275 0 +0.00(+8.70%)
Nov 15, 2024 0.0250 0.0263 0.0250 0.0253 12,221 -0.00(-9.64%)
Nov 14, 2024 0.0250 0.0280 0.0250 0.0280 12,100 -0.01(-17.65%)
Nov 13, 2024 0.0340 0.0340 0.0251 0.0340 5,000 +0.00(+0.00%)
Nov 12, 2024 0.0255 0.0344 0.0250 0.0340 9,994 -0.00(-2.30%)
Nov 11, 2024 0.0254 0.0348 0.0254 0.0348 6,269 +0.01(+26.55%)
Nov 08, 2024 0.0349 0.0349 0.0275 0.0275 4,081 +0.00(+10.00%)
Nov 07, 2024 0.0324 0.0324 0.0250 0.0250 252,423 -0.01(-28.57%)
Nov 06, 2024 0.0250 0.0480 0.0250 0.0350 91,559 +0.01(+40.00%)
Nov 05, 2024 0.0340 0.0340 0.0250 0.0250 4,724 +0.00(+4.17%)
Nov 04, 2024 0.0240 0.0240 0.0240 0.0240 6,400 +0.00(+0.42%)
Nov 01, 2024 0.0239 0.0239 0.0239 0.0239 500 +0.00(+4.37%)
Oct 31, 2024 0.0295 0.0295 0.0229 0.0229 26,333 +0.00(+4.09%)
Oct 30, 2024 0.0239 0.0239 0.0220 0.0220 2,400 -0.00(-18.22%)
Oct 29, 2024 0.0220 0.0269 0.0220 0.0269 44,200 +0.00(+4.26%)
Oct 28, 2024 0.0294 0.0299 0.0240 0.0258 5,700 +0.00(+7.95%)
Oct 25, 2024 0.0260 0.0283 0.0217 0.0239 173,850 -0.00(-13.09%)
Oct 24, 2024 0.0275 0.0275 0.0275 0.0275 10,000 -0.01(-25.68%)
Oct 23, 2024 0.0324 0.0370 0.0280 0.0370 147,692 +0.00(+5.41%)
Oct 22, 2024 0.0351 0.0351 0.0351 0.0351 27,800 -0.00(-2.50%)
Oct 21, 2024 0.0370 0.0370 0.0360 0.0360 4,096 -0.00(-1.10%)
Oct 18, 2024 0.0352 0.0373 0.0352 0.0364 7,300 +0.00(+0.00%)
Oct 17, 2024 0.0352 0.0399 0.0352 0.0364 4,261 +0.00(+3.41%)
Oct 16, 2024 0.0377 0.0377 0.0352 0.0352 9,144 -0.00(-9.74%)
Oct 15, 2024 0.0376 0.0390 0.0352 0.0390 3,347 +0.00(+0.52%)
Oct 14, 2024 0.0376 0.0388 0.0352 0.0388 3,340 -0.00(-3.00%)
Oct 11, 2024 0.0420 0.0489 0.0400 0.0400 12,100 +0.00(+3.63%)
Oct 10, 2024 0.0386 0.0386 0.0386 0.0386 200 +0.00(+0.00%)
Oct 09, 2024 0.0389 0.0419 0.0351 0.0386 63,001 -0.00(-8.75%)
Oct 08, 2024 0.0419 0.0423 0.0356 0.0423 14,050 +0.00(+0.71%)
Oct 07, 2024 0.0370 0.0420 0.0351 0.0420 38,473 +0.01(+20.00%)
Oct 04, 2024 0.0360 0.0411 0.0350 0.0350 66,704 +0.00(+7.36%)
Oct 03, 2024 0.0352 0.0380 0.0326 0.0326 84,776 -0.01(-30.34%)
Oct 02, 2024 0.0312 0.0468 0.0312 0.0468 33,919 +0.01(+11.96%)
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.