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

Susglobal Energy Corp (OP: SNRG )

0.0560 +0.0060 (+12.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 0.1830 0.1948 0.1730 0.1900 255,200 -0.01(-5.00%)
Jan 31, 2022 0.2000 0.2099 0.1999 0.2000 137,144 +0.00(+0.00%)
Jan 28, 2022 0.1801 0.2100 0.1801 0.2000 253,672 +0.01(+5.82%)
Jan 27, 2022 0.1990 0.1990 0.1890 0.1890 5,930 -0.01(-5.26%)
Jan 26, 2022 0.1960 0.1998 0.1601 0.1995 152,865 -0.01(-5.00%)
Jan 25, 2022 0.1893 0.2100 0.1820 0.2100 114,000 +0.01(+5.53%)
Jan 24, 2022 0.2000 0.2000 0.1893 0.1990 78,060 -0.00(-0.50%)
Jan 21, 2022 0.2310 0.2345 0.1901 0.2000 267,199 -0.03(-13.04%)
Jan 20, 2022 0.2100 0.2350 0.2100 0.2300 207,087 +0.03(+15.00%)
Jan 19, 2022 0.2195 0.2195 0.2000 0.2000 67,248 +0.02(+11.11%)
Jan 18, 2022 0.2263 0.2303 0.1800 0.1800 303,519 -0.05(-21.57%)
Jan 14, 2022 0.2295 0 +0.00(+1.59%)
Jan 13, 2022 0.2250 0.2285 0.2007 0.2259 39,111 +0.01(+3.39%)
Jan 12, 2022 0.1895 0.2250 0.1822 0.2185 78,379 +0.03(+15.30%)
Jan 11, 2022 0.2061 0.2061 0.1700 0.1895 436,828 -0.03(-13.86%)
Jan 10, 2022 0.2200 0.2201 0.2200 0.2200 14,990 -0.00(-0.05%)
Jan 07, 2022 0.2224 0.2289 0.2201 0.2201 90,693 -0.00(-2.18%)
Jan 06, 2022 0.2110 0.2285 0.2110 0.2250 10,525 -0.00(-1.75%)
Jan 05, 2022 0.2200 0.2290 0.2020 0.2290 49,200 +0.01(+4.09%)
Jan 04, 2022 0.2150 0.2285 0.2148 0.2200 11,650 -0.01(-3.72%)
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.