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

Susglobal Energy Corp (OP: SNRG )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 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 30, 2020 0.0125 0.0125 0.0080 0.0080 315,620 -0.00(-36.00%)
Apr 29, 2020 0.0125 0.0125 0.0125 0.0125 300 +0.00(+25.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0 -0.01(-41.18%)
Apr 21, 2020 0.0123 0.0170 0.0123 0.0170 600 -0.01(-32.00%)
Apr 20, 2020 0.0080 0.0250 0.0080 0.0250 21,448 +0.02(+212.50%)
Apr 15, 2020 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Apr 13, 2020 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Apr 09, 2020 0.0080 0.0080 0.0080 0.0080 400 -0.00(-33.33%)
Apr 08, 2020 0.0100 0.0120 0.0100 0.0120 2,000 +0.00(+9.09%)
Apr 06, 2020 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
Apr 03, 2020 0.0100 0.0100 0.0090 0.0090 400,000 -0.00(-10.00%)
Apr 02, 2020 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-16.67%)
Mar 31, 2020 0.0120 0.0120 0.0120 0 +0.01(+100.00%)
Mar 26, 2020 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 24, 2020 0.0080 0.0080 0.0080 0 -0.00(-20.79%)
Mar 20, 2020 0.0101 0.0101 0.0101 0 -0.00(-19.20%)
Mar 19, 2020 0.0125 0.0125 0.0125 0.0125 62,000 +0.00(+0.00%)
Mar 18, 2020 0.0102 0.0125 0.0102 0.0125 470,849 -0.00(-17.22%)
Mar 17, 2020 0.0151 0.0151 0.0151 0.0151 10,000 +0.00(+0.00%)
Mar 16, 2020 0.0249 0.0249 0.0151 0.0151 58,500 -0.00(-0.66%)
Mar 13, 2020 0.0181 0.0210 0.0152 0.0152 5,800 -0.01(-29.63%)
Mar 12, 2020 0.0182 0.0216 0.0150 0.0216 30,000 +0.00(+8.00%)
Mar 11, 2020 0.0200 0.0210 0.0195 0.0200 740,036 -0.00(-12.66%)
Mar 10, 2020 0.0182 0.0290 0.0182 0.0229 54,696 +0.00(+2.23%)
Mar 09, 2020 0.0151 0.0224 0.0151 0.0224 15,460 +0.01(+28.74%)
Mar 06, 2020 0.0174 0.0174 0.0174 10 +0.00(+0.00%)
Mar 05, 2020 0.0174 0.0174 0.0174 0.0174 5,000 +0.00(+40.32%)
Mar 04, 2020 0.0123 0.0136 0.0123 0.0124 56,500 -0.01(-29.14%)
Mar 02, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Feb 28, 2020 0.0239 0.0239 0.0110 0.0175 321,200 +0.00(+32.58%)
Feb 27, 2020 0.0120 0.0132 0.0120 0.0132 238,157 +0.00(+10.00%)
Feb 26, 2020 0.0120 0.0120 0.0120 0.0120 70,000 -0.00(-3.23%)
Feb 25, 2020 0.0125 0.0125 0.0124 0.0124 1,017,000 +0.00(+0.00%)
Feb 24, 2020 0.0124 0.0124 0.0124 0.0124 11,500 -0.00(-0.80%)
Feb 21, 2020 0.0125 0.0125 0.0120 0.0125 270,800 +0.00(+0.00%)
Feb 19, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0125 0.0125 159,000 -0.00(-16.67%)
Feb 14, 2020 0.0195 0.0195 0.0140 0.0150 97,600 +0.01(+141.94%)
Feb 12, 2020 0.0062 0.0062 0.0062 0 -0.00(-22.50%)
Feb 11, 2020 0.0131 0.0200 0.0062 0.0080 9,340 +0.00(+45.45%)
Feb 10, 2020 0.0147 0.0239 0.0055 0.0055 11,650 -0.01(-72.50%)
Feb 07, 2020 0.0199 0.0200 0.0199 0.0200 31,000 +0.01(+122.22%)
Feb 06, 2020 0.0248 0.0248 0.0090 0.0090 103,150 -0.01(-46.75%)
Feb 05, 2020 0.0165 0.0175 0.0140 0.0169 186,499 +0.00(+2.42%)
Feb 04, 2020 0.0198 0.0198 0.0165 0.0165 28,850 -0.00(-17.50%)
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.