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

Susglobal Energy Corp (OP: SNRG )

0.0500 -0.0030 (-5.66%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 13, 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 (%)
Oct 31, 2019 0.0450 0.0500 0.0420 0.0420 96,800 -0.00(-6.67%)
Oct 30, 2019 0.0400 0.0450 0.0400 0.0450 108,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0310 0.0450 301,463 -0.01(-10.00%)
Oct 28, 2019 0.0600 0.0600 0.0460 0.0500 89,980 -0.01(-15.40%)
Oct 25, 2019 0.0500 0.0600 0.0400 0.0591 105,900 +0.01(+18.20%)
Oct 24, 2019 0.0550 0.0600 0.0500 0.0500 37,050 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0500 0.0500 95,600 -0.01(-16.67%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0600 79,200 +0.00(+1.69%)
Oct 21, 2019 0.0631 0.0650 0.0590 0.0590 163,784 -0.01(-9.23%)
Oct 18, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0650 0.0650 1,400 -0.02(-27.78%)
Oct 16, 2019 0.0925 0.1000 0.0900 0.0900 177,500 -0.01(-9.09%)
Oct 15, 2019 0.1000 0.1000 0.0859 0.0990 21,465 -0.00(-1.00%)
Oct 14, 2019 0.0900 0.1000 0.0900 0.1000 18,645 -0.03(-21.87%)
Oct 11, 2019 0.0960 0.1300 0.0960 0.1280 26,900 +0.03(+28.00%)
Oct 10, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.01(+5.26%)
Oct 09, 2019 0.1050 0.1050 0.0950 0.0950 102,259 -0.01(-5.00%)
Oct 08, 2019 0.1199 0.1199 0.1000 0.1000 36,000 -0.03(-23.08%)
Oct 07, 2019 0.1200 0.1300 0.1200 0.1300 25,283 +0.01(+8.33%)
Oct 04, 2019 0.1498 0.1500 0.1150 0.1200 232,800 -0.01(-7.69%)
Oct 03, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Oct 02, 2019 0.1199 0.1400 0.1100 0.1400 32,000 +0.03(+27.27%)
Oct 01, 2019 0.0910 0.1100 0.0910 0.1100 337,768 +0.01(+15.67%)
Sep 30, 2019 0.0951 0.1000 0.0951 0.0951 31,000 -0.02(-20.75%)
Sep 27, 2019 0.0900 0.1200 0.0859 0.1200 154,200 +0.06(+100.00%)
Sep 26, 2019 0.0800 0.0889 0.0600 0.0600 36,220 +0.00(+5.26%)
Sep 25, 2019 0.0875 0.0875 0.0570 0.0570 37,512 -0.02(-27.85%)
Sep 24, 2019 0.0830 0.0830 0.0780 0.0790 94,865 -0.00(-4.24%)
Sep 23, 2019 0.1100 0.1100 0.0800 0.0825 27,660 -0.01(-8.33%)
Sep 20, 2019 0.1000 0.1000 0.0810 0.0900 130,800 -0.01(-10.00%)
Sep 19, 2019 0.1050 0.1100 0.1000 0.1000 102,834 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.0800 0.1000 58,880 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.1000 0.0900 0.1000 11,500 +0.01(+5.26%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.0950 41,100 -0.01(-9.52%)
Sep 12, 2019 0.1050 0.1075 0.1050 0.1050 25,500 +0.00(+5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Sep 10, 2019 0.0825 0.1100 0.0825 0.0850 34,700 +0.00(+3.03%)
Sep 09, 2019 0.1150 0.1150 0.0825 0.0825 4,850 -0.03(-28.26%)
Sep 06, 2019 0.0750 0.2000 0.0700 0.1150 285,200 +0.03(+40.24%)
Sep 05, 2019 0.1000 0.1000 0.0820 0.0820 53,726 -0.02(-18.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
Sep 03, 2019 0.0900 0.1100 0.0900 0.1100 71,000 +0.01(+10.00%)
Aug 30, 2019 0.1000 0.1000 0.0900 0.1000 36,100 -0.00(-4.76%)
Aug 29, 2019 0.1030 0.1200 0.1000 0.1050 56,741 +0.00(+1.94%)
Aug 28, 2019 0.1265 0.1265 0.1030 0.1030 10,300 -0.03(-20.77%)
Aug 27, 2019 0.1375 0.1375 0.1000 0.1300 130,895 +0.01(+8.33%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1200 39,113 -0.02(-14.29%)
Aug 23, 2019 0.1270 0.1870 0.1270 0.1400 98,700 +0.01(+7.69%)
Aug 22, 2019 0.1250 0.1300 0.1228 0.1300 24,050 +0.02(+18.18%)
Aug 21, 2019 0.1200 0.1400 0.1000 0.1100 150,465 -0.02(-15.38%)
Aug 20, 2019 0.1520 0.1672 0.1300 0.1300 52,640 -0.02(-13.91%)
Aug 19, 2019 0.1600 0.1600 0.1510 0.1510 15,000 -0.01(-5.51%)
Aug 16, 2019 0.1999 0.1999 0.1598 0.1598 10,700 -0.03(-15.89%)
Aug 15, 2019 0.2100 0.2100 0.1500 0.1900 92,773 -0.03(-15.18%)
Aug 13, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.44%)
Aug 12, 2019 0.1880 0.2250 0.1880 0.2250 18,548 +0.02(+12.50%)
Aug 09, 2019 0.2000 0.2250 0.1927 0.2000 40,100 +0.03(+14.29%)
Aug 08, 2019 0.1800 0.1800 0.1500 0.1750 100,701 +0.02(+14.38%)
Aug 07, 2019 0.2500 0.2500 0.1134 0.1530 92,173 -0.10(-38.80%)
Aug 06, 2019 0.2578 0.2578 0.2500 0.2500 1,400 -0.09(-26.47%)
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.