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

Susglobal Energy Corp (OP: SNRG )

0.0573 +0.0073 (+14.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 14, 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 (%)
Jul 31, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.50%)
Jul 30, 2019 0.2600 0.2786 0.1900 0.2786 47,857 +0.06(+29.94%)
Jul 29, 2019 0.1400 0.2144 0.1400 0.2144 60,897 +0.05(+29.94%)
Jul 26, 2019 0.1800 0.1800 0.1575 0.1650 110,500 -0.02(-10.81%)
Jul 25, 2019 0.2030 0.2400 0.1850 0.1850 35,613 -0.07(-26.00%)
Jul 24, 2019 0.2540 0.2540 0.2220 0.2500 45,045 -0.00(-1.61%)
Jul 23, 2019 0.2700 0.2800 0.2541 0.2541 19,978 -0.03(-9.25%)
Jul 22, 2019 0.2771 0.2800 0.2541 0.2800 9,100 +0.00(+0.00%)
Jul 19, 2019 0.2810 0.2810 0.2800 0.2800 9,500 -0.00(-0.36%)
Jul 18, 2019 0.3000 0.3500 0.2810 0.2810 37,752 -0.00(-1.40%)
Jul 17, 2019 0.2800 0.2956 0.2800 0.2850 19,260 +0.01(+5.17%)
Jul 16, 2019 0.2810 0.2995 0.2710 0.2710 59,400 -0.03(-9.67%)
Jul 15, 2019 0.2710 0.3000 0.2710 0.3000 26,670 +0.00(+0.00%)
Jul 12, 2019 0.2700 0.3000 0.2700 0.3000 15,000 +0.03(+11.11%)
Jul 11, 2019 0.3500 0.3500 0.2700 0.2700 20,870 -0.03(-10.89%)
Jul 10, 2019 0.3030 0.3415 0.3030 0.3030 16,000 +0.00(+0.00%)
Jul 09, 2019 0.3040 0.3040 0.3030 0.3030 16,500 -0.02(-7.06%)
Jul 08, 2019 0.3060 0.3999 0.3030 0.3260 7,227 +0.00(+0.31%)
Jul 05, 2019 0.3400 0.3500 0.2570 0.3250 49,400 -0.02(-7.14%)
Jul 03, 2019 0.3900 0.3900 0.3400 0.3500 56,400 -0.07(-16.67%)
Jul 02, 2019 0.4001 0.4500 0.4001 0.4200 19,888 +0.02(+5.00%)
Jul 01, 2019 0.4500 0.4500 0.4000 0.4000 8,533 -0.05(-11.11%)
Jun 28, 2019 0.4500 0.4500 0.4055 0.4500 18,800 +0.00(+0.00%)
Jun 27, 2019 0.4150 0.4500 0.4000 0.4500 21,788 +0.04(+9.76%)
Jun 26, 2019 0.3999 0.4100 0.3900 0.4100 29,822 +0.01(+2.53%)
Jun 25, 2019 0.3200 0.3999 0.3200 0.3999 3,100 +0.05(+14.22%)
Jun 24, 2019 0.3500 0.3501 0.3500 0.3501 19,267 +0.00(+0.03%)
Jun 21, 2019 0.4100 0.4445 0.2070 0.3500 25,500 -0.13(-26.93%)
Jun 20, 2019 0.4000 0.4790 0.4000 0.4790 14,289 +0.03(+6.44%)
Jun 19, 2019 0.4600 0.4900 0.4200 0.4500 12,150 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4500 0.4500 32,376 -0.05(-10.00%)
Jun 17, 2019 0.5050 0.5050 0.5000 0.5000 15,100 +0.00(+0.00%)
Jun 14, 2019 0.4400 0.5000 0.4400 0.5000 63,800 +0.03(+6.38%)
Jun 13, 2019 0.4800 0.5750 0.4500 0.4700 161,078 +0.12(+34.29%)
Jun 12, 2019 0.4000 0.4050 0.3210 0.3500 12,901 -0.10(-22.22%)
Jun 11, 2019 0.5000 0.5000 0.4500 0.4500 70,374 -0.05(-10.00%)
Jun 10, 2019 0.4600 0.5000 0.4000 0.5000 113,639 +0.05(+11.11%)
Jun 07, 2019 0.3600 0.4500 0.3001 0.4500 15,500 +0.15(+50.00%)
Jun 06, 2019 0.2900 0.3000 0.2900 0.3000 24,344 +0.01(+3.45%)
Jun 05, 2019 0.2500 0.2900 0.2001 0.2900 42,418 +0.11(+61.11%)
Jun 03, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 31, 2019 0.1620 0.2000 0.1620 0.2000 26,600 +0.00(+0.00%)
May 30, 2019 0.2000 0.2500 0.2000 0.2000 22,790 +0.04(+25.00%)
May 29, 2019 0.2078 0.2078 0.1540 0.1600 9,948 -0.04(-20.00%)
May 28, 2019 0.1600 0.2000 0.1600 0.2000 36,066 +0.05(+31.58%)
May 24, 2019 0.1900 0.2000 0.1520 0.1520 20,000 -0.06(-29.47%)
May 23, 2019 0.2050 0.2240 0.1500 0.2155 150,202 -0.00(-1.33%)
May 22, 2019 0.2210 0.2210 0.2184 0.2184 37,218 -0.08(-27.18%)
May 20, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 17, 2019 0.2999 0.2999 0.2999 0.2999 1,500 +0.08(+36.32%)
May 16, 2019 0.2250 0.3499 0.2200 0.2200 73,160 -0.04(-15.38%)
May 15, 2019 0.2710 0.2710 0.2400 0.2600 36,700 -0.00(-0.38%)
May 14, 2019 0.4489 0.4489 0.2600 0.2610 5,620 -0.02(-6.79%)
May 13, 2019 0.2600 0.3500 0.2600 0.2800 184,241 +0.02(+7.69%)
May 10, 2019 0.2690 0.2700 0.2415 0.2600 8,400 -0.02(-7.14%)
May 09, 2019 0.2900 0.3000 0.2630 0.2800 19,250 +0.02(+7.28%)
May 08, 2019 0.3000 0.3100 0.2610 0.2610 14,654 -0.07(-22.30%)
May 07, 2019 0.3500 0.3500 0.3000 0.3359 31,199 +0.04(+14.45%)
May 06, 2019 0.5000 0.5000 0.2700 0.2935 14,900 -0.05(-13.68%)
May 03, 2019 0.3850 0.5000 0.3000 0.3400 96,800 +0.03(+9.68%)
May 02, 2019 0.2500 0.3100 0.2420 0.3100 35,184 +0.06(+24.50%)
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.