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

Susglobal Energy Corp (OP: SNRG )

0.0525 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Jan 31, 2023 0.2025 0.2098 0.1827 0.1998 220,900 +0.00(+2.41%)
Jan 30, 2023 0.2000 0.2026 0.1951 0.1951 50,720 -0.01(-4.83%)
Jan 27, 2023 0.2198 0.2250 0.2000 0.2050 78,946 -0.01(-6.73%)
Jan 26, 2023 0.2300 0.2303 0.2050 0.2198 138,626 -0.01(-5.71%)
Jan 25, 2023 0.2401 0.2401 0.2300 0.2331 135,140 -0.02(-6.08%)
Jan 24, 2023 0.2303 0.2535 0.2303 0.2482 46,101 +0.01(+5.84%)
Jan 23, 2023 0.2550 0.2645 0.2301 0.2345 60,439 -0.02(-9.46%)
Jan 20, 2023 0.2440 0.2650 0.2440 0.2590 70,174 +0.00(+0.00%)
Jan 19, 2023 0.2400 0.2650 0.2400 0.2590 241,441 +0.01(+5.80%)
Jan 18, 2023 0.2500 0.2673 0.2250 0.2448 297,282 +0.02(+11.32%)
Jan 17, 2023 0.2043 0.2200 0.1901 0.2199 214,470 +0.01(+5.52%)
Jan 13, 2023 0.2139 0.2170 0.1902 0.2084 171,900 -0.01(-3.96%)
Jan 12, 2023 0.2498 0.2498 0.2170 0.2170 90,275 -0.02(-9.58%)
Jan 11, 2023 0.2388 0.2499 0.2388 0.2400 120,256 +0.00(+0.50%)
Jan 10, 2023 0.1800 0.2450 0.1800 0.2388 453,319 +0.04(+20.00%)
Jan 09, 2023 0.1999 0.1999 0.1880 0.1990 213,778 -0.00(-0.50%)
Jan 06, 2023 0.1880 0.2028 0.1876 0.2000 264,489 +0.01(+6.38%)
Jan 05, 2023 0.1513 0.1886 0.1513 0.1880 143,462 +0.03(+17.72%)
Jan 04, 2023 0.1450 0.1700 0.1411 0.1597 189,832 +0.02(+10.90%)
Jan 03, 2023 0.1490 0.1500 0.1440 0.1440 36,856 -0.01(-4.00%)
Dec 30, 2022 0.1495 0.1500 0.1376 0.1500 309,529 +0.01(+5.49%)
Dec 29, 2022 0.1410 0.1500 0.1410 0.1422 135,669 +0.00(+0.85%)
Dec 28, 2022 0.1456 0.1500 0.1410 0.1410 42,604 -0.01(-6.00%)
Dec 27, 2022 0.1499 0.1500 0.1381 0.1500 164,779 +0.00(+0.07%)
Dec 23, 2022 0.1450 0.1500 0.1380 0.1499 18,670 +0.00(+3.09%)
Dec 22, 2022 0.1455 0.1455 0.1425 0.1454 45,538 -0.00(-0.07%)
Dec 21, 2022 0.1485 0.1500 0.1455 0.1455 44,400 -0.00(-3.00%)
Dec 20, 2022 0.1480 0.1500 0.1480 0.1500 118,019 +0.00(+0.07%)
Dec 19, 2022 0.1451 0.1598 0.1451 0.1499 109,167 -0.00(-2.85%)
Dec 16, 2022 0.1560 0.1599 0.1401 0.1543 446,169 -0.00(-1.09%)
Dec 15, 2022 0.1545 0.1639 0.1545 0.1560 260,408 +0.00(+0.97%)
Dec 14, 2022 0.1505 0.1545 0.1450 0.1545 66,666 +0.00(+1.64%)
Dec 13, 2022 0.1699 0.1699 0.1505 0.1520 187,451 -0.02(-9.63%)
Dec 12, 2022 0.1797 0.1900 0.1600 0.1682 644,973 -0.04(-17.95%)
Dec 09, 2022 0.1879 0.2050 0.1769 0.2050 51,764 +0.02(+9.10%)
Dec 08, 2022 0.1795 0.1879 0.1700 0.1879 68,130 +0.02(+10.21%)
Dec 07, 2022 0.1700 0.1853 0.1700 0.1705 32,180 -0.01(-6.63%)
Dec 06, 2022 0.1700 0.1826 0.1625 0.1826 126,740 +0.02(+14.13%)
Dec 05, 2022 0.1875 0.1899 0.1394 0.1600 505,490 -0.03(-15.75%)
Dec 02, 2022 0.1850 0.1899 0.1850 0.1899 34,202 +0.00(+2.59%)
Dec 01, 2022 0.1851 0.1900 0.1851 0.1851 21,100 -0.01(-3.09%)
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%)
Sep 01, 2022 0.2805 0.3000 0.2805 0.2950 26,427 +0.01(+1.72%)
Aug 31, 2022 0.3050 0.3070 0.2900 0.2900 104,714 -0.02(-6.03%)
Aug 30, 2022 0.3411 0.3411 0.2911 0.3086 138,876 -0.02(-5.34%)
Aug 29, 2022 0.3500 0.3550 0.3000 0.3260 139,184 -0.03(-9.07%)
Aug 26, 2022 0.3549 0.3650 0.3520 0.3585 12,853 +0.01(+1.56%)
Aug 25, 2022 0.3505 0.3782 0.3505 0.3530 43,405 -0.02(-5.79%)
Aug 24, 2022 0.3700 0.3900 0.3500 0.3747 381,950 -0.03(-6.33%)
Aug 23, 2022 0.3950 0.4200 0.3950 0.4000 95,753 +0.01(+1.27%)
Aug 22, 2022 0.4036 0.4083 0.3950 0.3950 60,153 -0.01(-2.13%)
Aug 19, 2022 0.4400 0.4400 0.3810 0.4036 33,590 +0.00(+0.12%)
Aug 18, 2022 0.4000 0.4449 0.3605 0.4031 231,116 -0.04(-9.42%)
Aug 17, 2022 0.4150 0.4500 0.4144 0.4450 56,111 +0.03(+8.51%)
Aug 16, 2022 0.3988 0.4400 0.3988 0.4101 134,021 +0.02(+5.15%)
Aug 15, 2022 0.3377 0.5000 0.3204 0.3900 954,958 +0.07(+20.00%)
Aug 12, 2022 0.2986 0.3600 0.2880 0.3250 231,888 +0.04(+15.86%)
Aug 11, 2022 0.2885 0.3008 0.2800 0.2805 148,348 -0.00(-0.46%)
Aug 10, 2022 0.2980 0.2980 0.2620 0.2818 192,611 -0.01(-4.77%)
Aug 09, 2022 0.2980 0.2980 0.2820 0.2959 85,429 -0.00(-0.70%)
Aug 08, 2022 0.3232 0.3232 0.2800 0.2980 236,196 -0.03(-7.80%)
Aug 05, 2022 0.3041 0.3232 0.2900 0.3232 154,005 +0.01(+4.26%)
Aug 04, 2022 0.3100 0.3245 0.2850 0.3100 488,390 -0.02(-4.62%)
Aug 03, 2022 0.3400 0.3512 0.3010 0.3250 96,671 -0.01(-4.38%)
Aug 02, 2022 0.3277 0.3400 0.3162 0.3399 168,103 +0.01(+1.83%)
Aug 01, 2022 0.3270 0.3400 0.3200 0.3338 134,968 +0.01(+1.89%)
Jul 29, 2022 0.3500 0.3500 0.3200 0.3276 306,764 -0.02(-6.40%)
Jul 28, 2022 0.3200 0.3580 0.3200 0.3500 173,589 -0.01(-2.23%)
Jul 27, 2022 0.3576 0.3635 0.3100 0.3580 345,269 -0.01(-3.24%)
Jul 26, 2022 0.4495 0.4495 0.3572 0.3700 154,364 -0.03(-7.50%)
Jul 25, 2022 0.4000 0.4255 0.3900 0.4000 248,237 -0.00(-1.09%)
Jul 22, 2022 0.4490 0.4600 0.3796 0.4044 169,639 -0.00(-0.17%)
Jul 21, 2022 0.4230 0.4495 0.3700 0.4051 192,855 -0.02(-4.68%)
Jul 20, 2022 0.4500 0.4900 0.4200 0.4250 300,797 -0.02(-3.41%)
Jul 19, 2022 0.3100 0.4900 0.3100 0.4400 635,076 +0.13(+41.94%)
Jul 18, 2022 0.4610 0.4798 0.2721 0.3100 960,806 -0.16(-34.07%)
Jul 15, 2022 0.4778 0.4798 0.4600 0.4702 162,930 +0.01(+2.22%)
Jul 14, 2022 0.4601 0.4799 0.4251 0.4600 339,938 -0.04(-7.93%)
Jul 13, 2022 0.5445 0.5445 0.4601 0.4996 858,840 -0.03(-5.74%)
Jul 12, 2022 0.6200 0.6200 0.4950 0.5300 737,685 -0.10(-16.54%)
Jul 11, 2022 0.6995 0.7100 0.5401 0.6350 673,573 -0.06(-9.14%)
Jul 08, 2022 0.7300 0.7300 0.6550 0.6989 352,352 -0.03(-4.26%)
Jul 07, 2022 0.7951 0.8099 0.6050 0.7300 984,796 -0.07(-9.15%)
Jul 06, 2022 0.8040 0.8099 0.7949 0.8035 531,780 -0.01(-0.79%)
Jul 05, 2022 0.8099 0.8450 0.7910 0.8099 971,620 +0.03(+3.83%)
Jul 01, 2022 0.7409 0.7900 0.7409 0.7800 539,949 +0.04(+5.42%)
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%)
Apr 01, 2022 0.4200 0.4250 0.3260 0.4000 374,433 +0.00(+0.00%)
Mar 31, 2022 0.4310 0.4575 0.3702 0.4000 352,903 -0.04(-9.30%)
Mar 30, 2022 0.4489 0.4700 0.4390 0.4410 639,870 -0.01(-1.76%)
Mar 29, 2022 0.4695 0.5200 0.3910 0.4489 1,077,093 +0.01(+1.45%)
Mar 28, 2022 0.3801 0.4523 0.3801 0.4425 987,620 +0.07(+17.22%)
Mar 25, 2022 0.3550 0.3790 0.3550 0.3775 264,880 +0.03(+8.79%)
Mar 24, 2022 0.2960 0.3590 0.2960 0.3470 231,310 +0.05(+16.44%)
Mar 23, 2022 0.2687 0.3095 0.2687 0.2980 267,571 +0.03(+9.40%)
Mar 22, 2022 0.2710 0.2822 0.2599 0.2724 98,294 -0.03(-9.20%)
Mar 21, 2022 0.3349 0.3349 0.2802 0.3000 129,102 -0.03(-10.42%)
Mar 18, 2022 0.3400 0.3400 0.3130 0.3349 215,966 +0.00(+1.48%)
Mar 17, 2022 0.3279 0.3300 0.3122 0.3300 121,058 +0.01(+4.60%)
Mar 16, 2022 0.3000 0.3279 0.3000 0.3155 62,832 +0.02(+8.42%)
Mar 15, 2022 0.3520 0.3520 0.2910 0.2910 546,332 -0.06(-17.28%)
Mar 14, 2022 0.3600 0.3849 0.3200 0.3518 1,114,641 +0.04(+13.48%)
Mar 11, 2022 0.1786 0.3100 0.1786 0.3100 457,846 +0.13(+74.94%)
Mar 10, 2022 0.1959 0.1959 0.1772 0.1772 29,184 -0.01(-5.49%)
Mar 09, 2022 0.1750 0.1980 0.1655 0.1875 197,716 +0.01(+7.14%)
Mar 08, 2022 0.1700 0.1800 0.1700 0.1750 48,290 +0.00(+2.88%)
Mar 07, 2022 0.1735 0.1735 0.1651 0.1701 98,666 -0.00(-1.90%)
Mar 04, 2022 0.1710 0.1734 0.1510 0.1734 137,271 -0.00(-2.31%)
Mar 03, 2022 0.1850 0.1850 0.1775 0.1775 147,650 -0.01(-4.05%)
Mar 02, 2022 0.1701 0.1850 0.1701 0.1850 40,568 +0.01(+8.70%)
Mar 01, 2022 0.1770 0.1789 0.1670 0.1702 40,303 -0.01(-3.84%)
Feb 28, 2022 0.1828 0.1828 0.1730 0.1770 13,641 -0.02(-7.81%)
Feb 25, 2022 0.1940 0.1940 0.1920 0.1920 11,500 +0.01(+6.67%)
Feb 24, 2022 0.1655 0.1895 0.1610 0.1800 77,687 +0.01(+6.19%)
Feb 23, 2022 0.1850 0.1850 0.1610 0.1695 123,183 -0.01(-7.12%)
Feb 22, 2022 0.1980 0.2000 0.1800 0.1825 152,272 -0.01(-3.49%)
Feb 18, 2022 0.1891 0 +0.00(+2.60%)
Feb 17, 2022 0.1999 0.2000 0.1843 0.1843 83,350 -0.01(-5.15%)
Feb 16, 2022 0.2190 0.2190 0.1850 0.1943 149,708 -0.01(-2.85%)
Feb 15, 2022 0.2050 0.2050 0.1985 0.2000 145,180 -0.01(-4.76%)
Feb 14, 2022 0.2100 0.2189 0.2100 0.2100 19,617 -0.00(-2.10%)
Feb 11, 2022 0.1950 0.2190 0.1950 0.2145 228,200 +0.01(+5.10%)
Feb 10, 2022 0.1850 0.2100 0.1801 0.2041 296,310 +0.01(+7.42%)
Feb 09, 2022 0.1951 0.2048 0.1700 0.1900 447,850 -0.01(-2.56%)
Feb 08, 2022 0.1989 0.2000 0.1810 0.1950 406,600 -0.00(-1.96%)
Feb 07, 2022 0.1935 0.1989 0.1794 0.1989 157,500 -0.00(-1.78%)
Feb 04, 2022 0.2045 0.2069 0.2002 0.2025 69,500 +0.01(+6.58%)
Feb 03, 2022 0.1660 0.1900 0.1900 222,585 +0.02(+14.46%)
Feb 02, 2022 0.1726 0.1800 0.1604 0.1660 246,441 -0.02(-12.63%)
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.