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 UNCHANGED
Streaming Delayed Price Updated: 3:10 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 (%)
Aug 31, 2020 0.0250 0.0273 0.0225 0.0260 442,846 -0.00(-4.41%)
Aug 28, 2020 0.0275 0.0300 0.0215 0.0272 683,400 +0.00(+4.62%)
Aug 27, 2020 0.0273 0.0298 0.0250 0.0260 330,208 -0.00(-13.04%)
Aug 26, 2020 0.0345 0.0345 0.0240 0.0299 872,086 +0.00(+3.10%)
Aug 25, 2020 0.0197 0.0333 0.0174 0.0290 2,761,758 +0.01(+66.67%)
Aug 24, 2020 0.0174 0.0174 0.0174 0.0174 82,475 +0.00(+0.00%)
Aug 21, 2020 0.0187 0.0200 0.0174 0.0174 291,400 -0.00(-0.57%)
Aug 20, 2020 0.0175 0.0175 0.0175 0.0175 100,000 +0.00(+1.16%)
Aug 19, 2020 0.0199 0.0200 0.0173 0.0173 476,622 +0.00(+15.33%)
Aug 18, 2020 0.0190 0.0200 0.0130 0.0150 717,422 -0.00(-24.24%)
Aug 17, 2020 0.0145 0.0200 0.0102 0.0198 1,123,517 +0.01(+41.43%)
Aug 14, 2020 0.0100 0.0140 0.0090 0.0140 186,700 +0.00(+40.00%)
Aug 13, 2020 0.0120 0.0120 0.0100 0.0100 176,466 -0.00(-16.67%)
Aug 12, 2020 0.0094 0.0150 0.0094 0.0120 882,634 +0.00(+27.66%)
Aug 11, 2020 0.0099 0.0099 0.0068 0.0094 325,882 -0.00(-5.05%)
Aug 10, 2020 0.0100 0.0110 0.0091 0.0099 356,500 -0.00(-10.00%)
Aug 07, 2020 0.0130 0.0140 0.0110 0.0110 488,700 +0.00(+14.58%)
Aug 06, 2020 0.0110 0.0110 0.0095 0.0096 34,000 -0.00(-12.73%)
Aug 05, 2020 0.0115 0.0115 0.0095 0.0110 280,745 +0.00(+10.00%)
Aug 04, 2020 0.0119 0.0119 0.0100 0.0100 243,568 -0.00(-16.67%)
Aug 03, 2020 0.0120 0.0120 0.0100 0.0120 336,031 +0.00(+26.32%)
Jul 31, 2020 0.0106 0.0120 0.0095 0.0095 350,600 -0.00(-20.83%)
Jul 30, 2020 0.0120 0.0120 0.0120 0.0120 2,400 +0.00(+0.00%)
Jul 29, 2020 0.0120 0.0120 0.0120 0.0120 1,900 +0.00(+18.81%)
Jul 28, 2020 0.0120 0.0120 0.0100 0.0101 65,000 +0.00(+5.21%)
Jul 27, 2020 0.0115 0.0115 0.0091 0.0096 5,800 -0.00(-4.00%)
Jul 24, 2020 0.0096 0.0100 0.0096 0.0100 97,900 +0.00(+8.70%)
Jul 23, 2020 0.0150 0.0150 0.0091 0.0092 929,756 -0.01(-38.67%)
Jul 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+42.86%)
Jul 20, 2020 0.0128 0.0179 0.0105 0.0105 577,200 -0.01(-41.34%)
Jul 16, 2020 0.0179 0.0179 0.0179 0 +0.00(+16.99%)
Jul 15, 2020 0.0160 0.0178 0.0150 0.0153 91,810 +0.00(+19.53%)
Jul 09, 2020 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
Jul 08, 2020 0.0128 0.0128 0.0128 0.0128 1,000 -0.01(-28.49%)
Jul 07, 2020 0.0179 0.0179 0.0179 0.0179 3,000 +0.00(+5.29%)
Jul 06, 2020 0.0128 0.0170 0.0128 0.0170 174,915 +0.00(+32.81%)
Jul 02, 2020 0.0149 0.0149 0.0128 0.0128 20,000 +0.00(+0.00%)
Jul 01, 2020 0.0131 0.0180 0.0128 0.0128 275,008 -0.01(-28.89%)
Jun 30, 2020 0.0180 0.0180 0.0180 14 +0.00(+0.00%)
Jun 29, 2020 0.0178 0.0180 0.0178 0.0180 60,000 +0.00(+38.46%)
Jun 26, 2020 0.0180 0.0200 0.0128 0.0130 275,300 -0.00(-23.53%)
Jun 25, 2020 0.0175 0.0175 0.0170 0.0170 11,179 -0.00(-5.56%)
Jun 23, 2020 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jun 22, 2020 0.0160 0.0160 0.0160 0.0160 14,000 -0.00(-5.88%)
Jun 19, 2020 0.0165 0.0179 0.0165 0.0170 3,700 +0.00(+30.77%)
Jun 18, 2020 0.0170 0.0170 0.0130 0.0130 200,000 -0.00(-23.53%)
Jun 17, 2020 0.0200 0.0200 0.0170 0.0170 9,000 +0.00(+0.00%)
Jun 12, 2020 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Jun 10, 2020 0.0175 0.0175 0.0175 0 +0.00(+31.58%)
Jun 09, 2020 0.0133 0.0133 0.0133 1 +0.00(+0.00%)
Jun 08, 2020 0.0120 0.0250 0.0120 0.0133 43,400 -0.01(-40.89%)
Jun 05, 2020 0.0212 0.0225 0.0212 0.0225 1,100 +0.00(+18.42%)
Jun 04, 2020 0.0190 0.0190 0.0190 0.0190 21,052 +0.01(+58.33%)
Jun 03, 2020 0.0190 0.0190 0.0120 0.0120 18,700 -0.00(-20.00%)
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.