Skip to main content

Susglobal Energy Corp (OP: SNRG )

0.0925 +0.0025 (+2.78%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.2400 0.2490 0.2000 0.2490 20,800 +0.05(+24.50%)
Apr 30, 2019 0.2795 0.2795 0.2000 0.2000 23,665 -0.02(-10.91%)
Apr 29, 2019 0.2190 0.2401 0.2100 0.2245 66,934 +0.00(+2.05%)
Apr 26, 2019 0.2490 0.2490 0.2100 0.2200 18,100 -0.03(-12.00%)
Apr 25, 2019 0.2890 0.2890 0.2500 0.2500 10,561 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2500 0.2000 0.2500 61,500 +0.04(+19.05%)
Apr 23, 2019 0.2500 0.3300 0.2100 0.2100 30,405 -0.05(-19.23%)
Apr 22, 2019 0.2450 0.3300 0.2450 0.2600 10,642 +0.00(+0.00%)
Apr 18, 2019 0.2700 0.3500 0.2400 0.2600 25,500 +0.01(+4.00%)
Apr 17, 2019 0.3500 0.3500 0.2000 0.2500 38,178 -0.14(-36.55%)
Apr 16, 2019 0.3700 0.4000 0.3500 0.3940 44,390 +0.00(+1.03%)
Apr 15, 2019 0.5000 0.5000 0.3900 0.3900 20,275 -0.10(-20.25%)
Apr 12, 2019 0.4490 0.4890 0.4400 0.4890 5,300 +0.00(+0.00%)
Apr 11, 2019 0.4890 0.4890 0.4890 0.4890 1,000 +0.00(+0.00%)
Apr 10, 2019 0.4900 0.4900 0.4195 0.4890 8,873 -0.00(-0.20%)
Apr 09, 2019 0.4400 0.5000 0.3800 0.4900 23,835 +0.04(+8.89%)
Apr 08, 2019 0.5250 0.5250 0.4500 0.4500 40,751 -0.05(-10.00%)
Apr 05, 2019 0.6000 0.7000 0.4800 0.5000 67,100 -0.05(-9.09%)
Apr 04, 2019 0.5100 0.5500 0.4975 0.5500 60,935 +0.08(+17.02%)
Apr 03, 2019 0.4350 0.5100 0.4350 0.4700 10,950 +0.04(+9.30%)
Apr 02, 2019 0.4850 0.5000 0.4300 0.4300 22,800 -0.06(-12.24%)
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.