Skip to main content

Susglobal Energy Corp (OP:SNRG)

0.0610 +0.0232 (+61.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+26.63%)
Jul 02, 2025 0.0591 0.0597 0.0541 0.0552 95,482 +0.00(+1.85%)
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.