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

Susglobal Energy Corp (OP: SNRG )

0.0610 +0.0110 (+22.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 6, 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 (%)
Nov 30, 2022 0.1535 0.1999 0.1521 0.1910 272,680 +0.01(+6.17%)
Nov 29, 2022 0.1913 0.2197 0.1725 0.1799 284,400 -0.02(-9.51%)
Nov 28, 2022 0.2100 0.2399 0.1976 0.1988 195,496 -0.01(-4.19%)
Nov 25, 2022 0.2190 0.2250 0.2035 0.2075 114,248 -0.01(-5.25%)
Nov 23, 2022 0.2500 0.2500 0.2000 0.2190 247,214 -0.03(-12.40%)
Nov 22, 2022 0.2655 0.2745 0.2500 0.2500 78,263 -0.02(-5.84%)
Nov 21, 2022 0.2700 0.2725 0.2651 0.2655 7,920 -0.02(-6.51%)
Nov 18, 2022 0.2739 0.2840 0.2700 0.2840 32,716 +0.00(+1.43%)
Nov 17, 2022 0.2351 0.2925 0.2351 0.2800 115,000 +0.02(+5.78%)
Nov 16, 2022 0.2950 0.2999 0.2240 0.2647 321,678 -0.02(-8.60%)
Nov 15, 2022 0.2950 0.2950 0.2825 0.2896 89,925 -0.00(-0.14%)
Nov 14, 2022 0.3099 0.3099 0.2776 0.2900 67,875 -0.02(-5.48%)
Nov 11, 2022 0.3000 0.3623 0.2700 0.3068 231,832 +0.01(+2.27%)
Nov 10, 2022 0.2799 0.3000 0.2778 0.3000 73,350 +0.02(+8.07%)
Nov 09, 2022 0.2800 0.2949 0.2775 0.2776 10,900 -0.00(-0.32%)
Nov 08, 2022 0.2900 0.3000 0.2775 0.2785 166,179 -0.02(-7.14%)
Nov 07, 2022 0.2900 0.2999 0.2800 0.2999 81,488 +0.01(+3.59%)
Nov 04, 2022 0.2900 0.2904 0.2630 0.2895 30,861 +0.01(+3.39%)
Nov 03, 2022 0.2621 0.2995 0.2600 0.2800 146,121 -0.00(-1.72%)
Nov 02, 2022 0.2700 0.2850 0.2623 0.2849 38,685 +0.01(+5.52%)
Nov 01, 2022 0.3000 0.3000 0.2622 0.2700 37,329 -0.01(-4.96%)
Oct 31, 2022 0.2878 0.2910 0.2567 0.2841 25,573 -0.02(-5.27%)
Oct 28, 2022 0.3000 0.3000 0.2757 0.2999 62,153 -0.00(-0.03%)
Oct 27, 2022 0.2750 0.3080 0.2750 0.3000 116,975 +0.03(+9.17%)
Oct 26, 2022 0.2570 0.2748 0.2500 0.2748 13,232 +0.00(+1.78%)
Oct 25, 2022 0.2500 0.3203 0.2401 0.2700 93,078 +0.02(+9.09%)
Oct 24, 2022 0.2200 0.2475 0.2200 0.2475 18,027 +0.02(+10.00%)
Oct 21, 2022 0.2035 0.2250 0.1863 0.2250 74,802 +0.03(+15.03%)
Oct 20, 2022 0.2050 0.2050 0.1908 0.1956 37,149 +0.00(+0.05%)
Oct 19, 2022 0.2097 0.2097 0.1860 0.1955 231,816 -0.01(-6.24%)
Oct 18, 2022 0.2470 0.2470 0.2055 0.2085 54,150 +0.01(+4.20%)
Oct 17, 2022 0.2053 0.2190 0.2001 0.2001 70,607 -0.02(-8.63%)
Oct 14, 2022 0.2350 0.2499 0.2001 0.2190 85,425 -0.02(-8.75%)
Oct 13, 2022 0.2500 0.2500 0.2270 0.2400 86,140 +0.01(+5.63%)
Oct 12, 2022 0.2360 0.2978 0.2272 0.2272 190,842 +0.01(+5.67%)
Oct 11, 2022 0.2200 0.2288 0.2009 0.2150 55,730 +0.00(+0.47%)
Oct 10, 2022 0.2700 0.2700 0.2140 0.2140 178,029 -0.06(-20.74%)
Oct 07, 2022 0.2691 0.2788 0.2400 0.2700 65,861 +0.00(+0.00%)
Oct 06, 2022 0.2700 0.2970 0.2650 0.2700 127,821 -0.01(-5.26%)
Oct 05, 2022 0.2900 0.3000 0.2701 0.2850 13,890 -0.01(-4.97%)
Oct 04, 2022 0.2600 0.3301 0.2591 0.2999 67,733 +0.05(+19.96%)
Oct 03, 2022 0.2839 0.2995 0.2380 0.2500 182,294 -0.03(-11.94%)
Sep 30, 2022 0.2705 0.3000 0.2705 0.2839 4,010 +0.00(+1.39%)
Sep 29, 2022 0.3100 0.3600 0.2700 0.2800 219,056 -0.03(-9.68%)
Sep 28, 2022 0.3201 0.3498 0.3000 0.3100 53,797 -0.04(-11.43%)
Sep 27, 2022 0.3400 0.3500 0.3255 0.3500 86,675 +0.01(+2.97%)
Sep 26, 2022 0.3188 0.3400 0.3031 0.3399 24,441 +0.02(+6.69%)
Sep 23, 2022 0.3255 0.3590 0.3000 0.3186 116,642 -0.00(-0.47%)
Sep 22, 2022 0.3812 0.3812 0.3200 0.3201 188,690 -0.06(-16.86%)
Sep 21, 2022 0.3699 0.3868 0.3512 0.3850 142,210 +0.03(+6.94%)
Sep 20, 2022 0.2990 0.3600 0.2803 0.3600 266,373 +0.06(+20.40%)
Sep 19, 2022 0.3000 0.3000 0.2601 0.2990 88,992 +0.02(+6.03%)
Sep 16, 2022 0.2854 0.3001 0.2650 0.2820 56,975 +0.00(+1.51%)
Sep 15, 2022 0.2650 0.2860 0.2626 0.2778 74,691 -0.01(-4.14%)
Sep 14, 2022 0.2800 0.3075 0.2650 0.2898 55,231 -0.00(-0.07%)
Sep 13, 2022 0.2900 0.2950 0.2850 0.2900 62,478 -0.02(-5.69%)
Sep 12, 2022 0.2801 0.3075 0.2801 0.3075 14,008 +0.02(+6.03%)
Sep 09, 2022 0.3014 0.3078 0.2900 0.2900 37,566 -0.02(-5.78%)
Sep 08, 2022 0.2940 0.3078 0.2900 0.3078 22,943 +0.00(+0.00%)
Sep 07, 2022 0.3079 0.3079 0.2800 0.3078 46,556 +0.01(+2.60%)
Sep 06, 2022 0.3000 0.3000 0.2800 0.3000 19,481 +0.00(+1.32%)
Sep 02, 2022 0.2800 0.3000 0.2800 0.2961 57,112 +0.00(+0.37%)
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.