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

Susglobal Energy Corp (OP: SNRG )

0.0826 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 0.0826 0.0826 0.0826 0.0826 200 -0.00(-2.82%)
Apr 19, 2024 0.0801 0.0850 0.0800 0.0850 306,250 +0.00(+6.12%)
Apr 18, 2024 0.0801 0.0876 0.0801 0.0801 8,012 +0.00(+0.00%)
Apr 17, 2024 0.0876 0.0948 0.0801 0.0801 25,690 -0.01(-11.00%)
Apr 16, 2024 0.0950 0.0950 0.0801 0.0900 12,100 +0.01(+12.36%)
Apr 15, 2024 0.0824 0.0900 0.0801 0.0801 26,469 -0.01(-11.00%)
Apr 12, 2024 0.0854 0.0900 0.0810 0.0900 22,000 -0.01(-6.54%)
Apr 11, 2024 0.0810 0.0990 0.0810 0.0963 2,225 +0.02(+18.89%)
Apr 10, 2024 0.0990 0.0990 0.0810 0.0810 9,119 -0.01(-7.74%)
Apr 08, 2024 0.0878 0 +0.01(+7.86%)
Apr 05, 2024 0.0899 0.0985 0.0814 0.0814 20,667 +0.00(+0.49%)
Apr 04, 2024 0.0985 0.0985 0.0810 0.0810 22,553 -0.02(-17.18%)
Apr 03, 2024 0.0990 0.0990 0.0826 0.0978 37,664 +0.01(+8.67%)
Apr 02, 2024 0.0996 0.1000 0.0820 0.0900 188,586 +0.00(+4.77%)
Apr 01, 2024 0.0880 0.0996 0.0859 0.0859 72,605 -0.01(-7.14%)
Mar 28, 2024 0.0859 0.0925 0.0859 0.0925 7,092 +0.00(+2.78%)
Mar 27, 2024 0.0950 0.0975 0.0880 0.0900 125,543 -0.00(-0.11%)
Mar 26, 2024 0.0901 0.1000 0.0901 0.0901 90,175 -0.01(-9.90%)
Mar 25, 2024 0.0990 0.1000 0.0990 0.1000 40,000 +0.01(+9.89%)
Mar 22, 2024 0.0900 0.0990 0.0900 0.0910 85,977 +0.00(+0.22%)
Mar 21, 2024 0.0880 0.0940 0.0880 0.0908 78,502 +0.00(+2.95%)
Mar 20, 2024 0.1000 0.1000 0.0880 0.0882 72,949 -0.01(-7.26%)
Mar 19, 2024 0.0983 0.1000 0.0926 0.0951 97,686 -0.00(-4.90%)
Mar 18, 2024 0.0951 0.1000 0.0951 0.1000 22,200 +0.00(+5.15%)
Mar 15, 2024 0.0994 0.1000 0.0950 0.0951 28,859 -0.00(-2.46%)
Mar 14, 2024 0.1000 0.1000 0.0975 0.0975 6,600 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.0901 0.0975 3,210 -0.00(-1.52%)
Mar 12, 2024 0.0990 0.0990 0.0884 0.0990 152,019 +0.00(+0.10%)
Mar 11, 2024 0.0926 0.0989 0.0863 0.0989 36,670 +0.01(+9.89%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 727 +0.00(+4.17%)
Mar 07, 2024 0.0990 0.0990 0.0864 0.0864 17,699 -0.01(-9.05%)
Mar 06, 2024 0.0861 0.0950 0.0861 0.0950 44,843 +0.01(+7.59%)
Mar 05, 2024 0.0881 0.0925 0.0861 0.0883 271,573 -0.00(-1.89%)
Mar 04, 2024 0.0900 0.0981 0.0900 0.0900 11,674 -0.00(-0.11%)
Mar 01, 2024 0.0894 0.0950 0.0894 0.0901 163,317 +0.01(+6.00%)
Feb 29, 2024 0.0890 0.0900 0.0850 0.0850 57,435 -0.01(-10.43%)
Feb 28, 2024 0.0880 0.0949 0.0880 0.0949 51,103 +0.01(+10.61%)
Feb 27, 2024 0.0888 0.0923 0.0858 0.0858 63,293 -0.01(-9.68%)
Feb 26, 2024 0.0900 0.1000 0.0886 0.0950 78,774 +0.01(+5.56%)
Feb 23, 2024 0.0903 0.0975 0.0880 0.0900 40,016 -0.01(-10.00%)
Feb 22, 2024 0.0910 0.1040 0.0905 0.1000 27,939 +0.01(+8.81%)
Feb 21, 2024 0.1045 0.1050 0.0919 0.0919 30,221 -0.01(-8.92%)
Feb 20, 2024 0.1010 0.1090 0.0880 0.1009 246,144 -0.00(-3.17%)
Feb 16, 2024 0.1030 0.1090 0.1000 0.1042 151,422 +0.00(+3.17%)
Feb 15, 2024 0.1090 0.1090 0.1001 0.1010 35,807 -0.01(-7.34%)
Feb 14, 2024 0.1010 0.1090 0.1001 0.1090 39,723 -0.00(-0.73%)
Feb 13, 2024 0.1010 0.1099 0.1010 0.1098 10,840 +0.00(+4.57%)
Feb 12, 2024 0.1050 0.1100 0.1010 0.1050 18,403 +0.00(+3.75%)
Feb 09, 2024 0.1017 0.1080 0.1011 0.1012 36,324 +0.00(+0.10%)
Feb 08, 2024 0.1100 0.1106 0.1011 0.1011 85,122 -0.01(-8.09%)
Feb 07, 2024 0.1055 0.1100 0.1010 0.1100 81,787 +0.00(+4.56%)
Feb 06, 2024 0.1113 0.1169 0.1015 0.1052 98,876 -0.00(-4.36%)
Feb 05, 2024 0.1190 0.1190 0.1050 0.1100 31,487 +0.00(+3.77%)
Feb 02, 2024 0.1060 0.1150 0.1060 0.1060 34,752 -0.00(-3.64%)
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.