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

Susglobal Energy Corp (OP: SNRG )

0.0750 -0.0076 (-9.20%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 23, 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, 2023 0.1848 0.1950 0.1610 0.1885 183,726 +0.01(+7.65%)
Aug 30, 2023 0.1850 0.1890 0.1700 0.1751 148,099 +0.03(+16.73%)
Aug 29, 2023 0.2005 0.2100 0.1500 0.1500 235,060 -0.06(-28.37%)
Aug 28, 2023 0.2100 0.2388 0.1853 0.2094 100,511 -0.00(-0.29%)
Aug 25, 2023 0.2000 0.2380 0.1850 0.2100 76,306 +0.03(+16.67%)
Aug 24, 2023 0.2000 0.2200 0.1800 0.1800 255,050 -0.03(-12.41%)
Aug 23, 2023 0.2110 0.2110 0.2000 0.2055 76,250 -0.00(-1.34%)
Aug 22, 2023 0.2105 0.2118 0.2000 0.2083 166,000 +0.01(+3.63%)
Aug 21, 2023 0.2394 0.2394 0.2000 0.2010 131,542 -0.04(-16.04%)
Aug 18, 2023 0.2000 0.2394 0.1873 0.2394 180,291 +0.02(+8.87%)
Aug 17, 2023 0.1950 0.2490 0.1811 0.2199 130,426 +0.02(+9.95%)
Aug 16, 2023 0.2300 0.2638 0.1960 0.2000 227,314 -0.02(-7.24%)
Aug 15, 2023 0.2680 0.2680 0.2155 0.2156 61,080 -0.03(-13.76%)
Aug 14, 2023 0.2356 0.2790 0.2335 0.2500 378,081 -0.01(-1.96%)
Aug 11, 2023 0.2156 0.2610 0.2156 0.2550 146,355 +0.03(+15.18%)
Aug 10, 2023 0.2550 0.2550 0.2150 0.2214 55,731 -0.02(-7.75%)
Aug 09, 2023 0.2300 0.2610 0.2260 0.2400 85,110 +0.01(+6.15%)
Aug 08, 2023 0.2350 0.2381 0.2261 0.2261 27,482 +0.00(+0.04%)
Aug 07, 2023 0.2653 0.2743 0.2260 0.2260 8,500 -0.03(-10.57%)
Aug 04, 2023 0.2610 0.2610 0.2453 0.2527 11,007 +0.01(+2.93%)
Aug 03, 2023 0.2457 0.2600 0.2421 0.2455 33,885 -0.00(-1.80%)
Aug 02, 2023 0.2654 0.2740 0.2303 0.2500 12,461 -0.02(-7.06%)
Aug 01, 2023 0.2780 0.2780 0.2352 0.2690 116,637 +0.02(+7.60%)
Jul 31, 2023 0.1820 0.2600 0.1820 0.2500 218,632 +0.05(+27.88%)
Jul 28, 2023 0.2490 0.2633 0.1700 0.1955 453,966 -0.01(-6.90%)
Jul 27, 2023 0.2400 0.2646 0.2100 0.2100 175,177 -0.03(-12.50%)
Jul 26, 2023 0.2799 0.2799 0.2400 0.2400 84,630 -0.01(-4.38%)
Jul 25, 2023 0.2488 0.2558 0.2420 0.2510 16,475 +0.00(+0.40%)
Jul 24, 2023 0.2700 0.2700 0.2447 0.2500 16,112 -0.02(-7.37%)
Jul 21, 2023 0.2800 0.2800 0.2302 0.2699 90,793 +0.04(+17.30%)
Jul 20, 2023 0.2421 0.2500 0.2301 0.2301 57,993 -0.03(-11.50%)
Jul 19, 2023 0.2510 0.2900 0.2330 0.2600 185,205 -0.00(-0.38%)
Jul 18, 2023 0.2530 0.3050 0.2525 0.2610 151,633 -0.01(-5.33%)
Jul 17, 2023 0.2800 0.2900 0.2700 0.2757 122,452 -0.00(-1.54%)
Jul 14, 2023 0.2680 0.2800 0.2500 0.2800 84,720 +0.02(+7.69%)
Jul 13, 2023 0.2550 0.2699 0.2500 0.2600 173,233 +0.00(+0.00%)
Jul 12, 2023 0.2799 0.2799 0.2520 0.2600 65,153 -0.01(-5.11%)
Jul 11, 2023 0.2810 0.2810 0.2520 0.2740 126,970 -0.01(-2.49%)
Jul 10, 2023 0.2980 0.2980 0.2611 0.2810 43,248 -0.01(-3.34%)
Jul 07, 2023 0.2810 0.3162 0.2800 0.2907 304,125 -0.00(-0.45%)
Jul 06, 2023 0.2935 0.3000 0.2730 0.2920 125,550 -0.00(-1.02%)
Jul 05, 2023 0.3250 0.3250 0.2866 0.2950 154,010 -0.03(-9.23%)
Jul 03, 2023 0.3040 0.3287 0.3040 0.3250 10,521 +0.03(+8.33%)
Jun 30, 2023 0.3000 0.3287 0.2944 0.3000 114,764 -0.01(-3.51%)
Jun 29, 2023 0.3287 0.3287 0.3000 0.3109 80,746 -0.01(-2.84%)
Jun 28, 2023 0.3287 0.3287 0.3000 0.3200 95,981 +0.01(+1.62%)
Jun 27, 2023 0.3000 0.3287 0.3000 0.3149 62,912 +0.00(+1.58%)
Jun 26, 2023 0.3460 0.3460 0.3000 0.3100 53,977 -0.03(-7.71%)
Jun 23, 2023 0.3054 0.3460 0.3054 0.3359 92,681 +0.02(+5.73%)
Jun 22, 2023 0.3500 0.3500 0.3054 0.3177 158,588 -0.03(-8.97%)
Jun 21, 2023 0.3551 0.3700 0.3480 0.3490 265,699 -0.01(-1.69%)
Jun 20, 2023 0.3751 0.3900 0.3550 0.3550 429,364 -0.03(-6.58%)
Jun 16, 2023 0.3640 0.3925 0.3521 0.3800 402,440 +0.02(+5.56%)
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.