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 -0.0200 (-28.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 0.7000 0.7400 0.6900 0.7399 397,705 +0.06(+8.41%)
Jun 29, 2022 0.6800 0.7000 0.6551 0.6825 346,656 +0.01(+1.11%)
Jun 28, 2022 0.6630 0.6800 0.6560 0.6750 267,163 +0.01(+1.50%)
Jun 27, 2022 0.6800 0.6900 0.6550 0.6650 160,198 -0.01(-2.18%)
Jun 24, 2022 0.6600 0.7040 0.6260 0.6798 129,884 +0.02(+3.00%)
Jun 23, 2022 0.7078 0.7100 0.6507 0.6600 169,296 -0.05(-7.30%)
Jun 22, 2022 0.7200 0.7350 0.7000 0.7120 293,627 -0.01(-1.11%)
Jun 21, 2022 0.7099 0.7300 0.6850 0.7200 376,712 +0.03(+3.60%)
Jun 17, 2022 0.6900 0.7200 0.6507 0.6950 246,415 +0.02(+2.58%)
Jun 16, 2022 0.7150 0.7350 0.6775 0.6775 183,005 -0.04(-5.24%)
Jun 15, 2022 0.6790 0.7150 0.6501 0.7150 97,660 +0.04(+5.30%)
Jun 14, 2022 0.6400 0.6790 0.6380 0.6790 66,376 +0.04(+6.59%)
Jun 13, 2022 0.7096 0.7096 0.6100 0.6370 201,440 -0.07(-10.23%)
Jun 10, 2022 0.6950 0.7098 0.6810 0.7096 41,710 +0.01(+1.40%)
Jun 09, 2022 0.7055 0.7098 0.6773 0.6998 99,843 -0.00(-0.43%)
Jun 08, 2022 0.7098 0.7098 0.6563 0.7028 114,858 +0.00(+0.40%)
Jun 07, 2022 0.7298 0.7299 0.6620 0.7000 253,137 -0.03(-4.02%)
Jun 06, 2022 0.6893 0.7295 0.6860 0.7293 428,291 +0.05(+7.09%)
Jun 03, 2022 0.6899 0.6938 0.6731 0.6810 81,829 +0.01(+1.49%)
Jun 02, 2022 0.6994 0.6994 0.6510 0.6710 63,524 -0.03(-4.06%)
Jun 01, 2022 0.6798 0.6994 0.6100 0.6994 81,913 +0.02(+2.88%)
May 31, 2022 0.6762 0.6999 0.6500 0.6798 49,509 +0.00(+0.53%)
May 27, 2022 0.6894 0.6995 0.6627 0.6762 25,037 -0.01(-1.82%)
May 26, 2022 0.6790 0.7000 0.6500 0.6887 78,614 +0.03(+4.41%)
May 25, 2022 0.6900 0.7000 0.6398 0.6596 124,999 -0.03(-4.41%)
May 24, 2022 0.7000 0.7100 0.6200 0.6900 137,311 -0.02(-2.82%)
May 23, 2022 0.6903 0.7200 0.6606 0.7100 63,025 +0.01(+1.43%)
May 20, 2022 0.6900 0.7000 0.6560 0.7000 44,790 +0.01(+1.36%)
May 19, 2022 0.7181 0.7188 0.6250 0.6906 208,622 -0.02(-2.73%)
May 18, 2022 0.7200 0.7200 0.6825 0.7100 102,965 -0.01(-1.25%)
May 17, 2022 0.6949 0.7200 0.6813 0.7190 276,006 +0.03(+4.20%)
May 16, 2022 0.6650 0.7000 0.6050 0.6900 209,652 +0.04(+6.15%)
May 13, 2022 0.5350 0.6643 0.5300 0.6500 302,175 +0.11(+19.49%)
May 12, 2022 0.5065 0.5440 0.5065 0.5440 42,988 +0.02(+3.62%)
May 11, 2022 0.4900 0.5300 0.4800 0.5250 51,579 +0.02(+4.48%)
May 10, 2022 0.4725 0.5025 0.4700 0.5025 147,133 +0.02(+3.61%)
May 09, 2022 0.4900 0.5100 0.4300 0.4850 201,358 -0.01(-1.22%)
May 06, 2022 0.4800 0.5050 0.4603 0.4910 124,096 +0.04(+9.01%)
May 05, 2022 0.5122 0.5300 0.4479 0.4504 619,046 -0.08(-14.89%)
May 04, 2022 0.5092 0.5300 0.4950 0.5292 28,508 +0.02(+3.87%)
May 03, 2022 0.5150 0.5225 0.4800 0.5095 195,442 -0.00(-0.10%)
May 02, 2022 0.5400 0.5450 0.5100 0.5100 98,888 -0.03(-5.54%)
Apr 29, 2022 0.4500 0.5400 0.4500 0.5399 201,762 +0.09(+19.98%)
Apr 28, 2022 0.4790 0.4790 0.4414 0.4500 408,531 -0.02(-4.03%)
Apr 27, 2022 0.5100 0.5100 0.4500 0.4689 217,210 -0.02(-4.31%)
Apr 26, 2022 0.5300 0.5300 0.4700 0.4900 240,342 -0.04(-7.55%)
Apr 25, 2022 0.5201 0.5350 0.5200 0.5300 81,289 +0.01(+2.42%)
Apr 22, 2022 0.4900 0.5300 0.4700 0.5175 107,014 +0.03(+5.61%)
Apr 21, 2022 0.4940 0.5300 0.4850 0.4900 156,372 -0.01(-1.01%)
Apr 20, 2022 0.4900 0.5100 0.4700 0.4950 458,767 +0.02(+3.13%)
Apr 19, 2022 0.5500 0.5500 0.4210 0.4800 652,453 -0.07(-12.73%)
Apr 18, 2022 0.6111 0.6153 0.5300 0.5500 535,337 -0.13(-19.12%)
Apr 14, 2022 0.7500 0.7500 0.6500 0.6800 542,229 -0.07(-9.60%)
Apr 13, 2022 0.8298 0.8299 0.6610 0.7522 1,074,949 -0.06(-6.94%)
Apr 12, 2022 0.8620 0.8690 0.7710 0.8083 777,721 -0.03(-3.77%)
Apr 11, 2022 0.7010 0.8400 0.6910 0.8400 2,461,084 +0.17(+24.91%)
Apr 08, 2022 0.5755 0.6800 0.5710 0.6725 1,696,591 +0.09(+15.95%)
Apr 07, 2022 0.5240 0.5899 0.5110 0.5800 1,747,312 +0.06(+10.69%)
Apr 06, 2022 0.4460 0.5390 0.4402 0.5240 364,733 +0.08(+17.49%)
Apr 05, 2022 0.4099 0.4750 0.3870 0.4460 252,185 +0.04(+8.86%)
Apr 04, 2022 0.4100 0.4150 0.3650 0.4097 242,791 +0.01(+2.42%)
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.