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 29, 2019 0.5900 0.7000 0.5900 0.6000 11,600 -0.05(-7.69%)
Mar 28, 2019 0.5800 0.6500 0.5500 0.6500 16,246 +0.06(+10.17%)
Mar 26, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Mar 25, 2019 0.7000 0.7000 0.6000 0.6000 14,200 -0.03(-4.76%)
Mar 22, 2019 0.6300 0.7233 0.6300 0.6300 34,300 +0.02(+2.44%)
Mar 21, 2019 0.6300 0.6499 0.6100 0.6150 16,220 -0.02(-2.38%)
Mar 20, 2019 0.6500 0.6899 0.6001 0.6300 28,952 -0.02(-3.08%)
Mar 19, 2019 0.5900 0.7100 0.5550 0.6500 27,517 -0.04(-5.80%)
Mar 18, 2019 0.7100 0.7100 0.6900 0.6900 6,500 -0.02(-2.82%)
Mar 15, 2019 0.8500 0.8500 0.7100 0.7100 4,300 -0.14(-16.47%)
Mar 14, 2019 0.7300 0.8500 0.7300 0.8500 3,700 +0.00(+0.00%)
Mar 13, 2019 0.6700 1.000 0.6700 0.8500 23,200 +0.12(+16.44%)
Mar 12, 2019 0.7250 0.7400 0.7100 0.7300 8,666 +0.02(+2.80%)
Mar 11, 2019 1.030 1.030 0.6000 0.7101 43,048 -0.29(-28.99%)
Mar 08, 2019 1.190 1.190 0.9780 1.000 30,000 -0.06(-5.66%)
Mar 07, 2019 1.170 1.170 1.060 1.060 12,735 -0.11(-9.40%)
Mar 06, 2019 1.030 1.190 1.030 1.170 30,507 -0.03(-2.50%)
Mar 05, 2019 1.270 1.280 1.090 1.200 34,719 -0.03(-2.44%)
Mar 04, 2019 1.300 1.360 1.190 1.230 32,133 -0.02(-1.60%)
Mar 01, 2019 1.250 1.330 1.200 1.250 11,600 +0.03(+2.46%)
Feb 28, 2019 1.120 1.220 1.100 1.220 13,939 +0.06(+5.63%)
Feb 27, 2019 1.180 1.200 1.020 1.155 21,981 -0.01(-1.28%)
Feb 26, 2019 1.410 1.410 1.010 1.170 60,643 -0.35(-23.03%)
Feb 25, 2019 1.150 1.520 1.000 1.520 62,668 +0.35(+29.91%)
Feb 22, 2019 1.060 1.275 0.9750 1.170 64,600 +0.12(+11.43%)
Feb 21, 2019 1.000 1.240 0.9800 1.050 67,473 +0.05(+5.00%)
Feb 20, 2019 0.7650 1.040 0.7650 1.000 15,700 +0.15(+17.65%)
Feb 19, 2019 0.8500 0.8500 0.8000 0.8500 31,900 +0.00(+0.00%)
Feb 15, 2019 0.6700 0.8500 0.6700 0.8500 14,800 +0.18(+26.87%)
Feb 14, 2019 0.7000 0.7500 0.6700 0.6700 15,425 -0.03(-4.29%)
Feb 13, 2019 0.7500 0.7500 0.7000 0.7000 5,600 -0.05(-6.67%)
Feb 12, 2019 0.8000 0.8000 0.7500 0.7500 6,629 +0.08(+11.94%)
Feb 11, 2019 0.7498 0.7498 0.6700 0.6700 8,857 -0.13(-16.25%)
Feb 08, 2019 0.7010 0.8000 0.7010 0.8000 2,500 +0.00(+0.00%)
Feb 07, 2019 0.7500 0.8000 0.7500 0.8000 14,833 +0.05(+6.67%)
Feb 06, 2019 0.9000 0.9500 0.6500 0.7500 21,893 -0.15(-16.66%)
Feb 05, 2019 0.9000 0.9000 0.7440 0.8999 34,589 +0.01(+1.11%)
Feb 04, 2019 0.9000 0.9000 0.8900 0.8900 895 -0.01(-1.11%)
Feb 01, 2019 0.9000 0.9000 0.8900 0.9000 6,500 +0.05(+5.88%)
Jan 31, 2019 0.8500 0.8500 0.8500 0.8500 1,270 -0.05(-5.56%)
Jan 30, 2019 0.5200 1.050 0.5200 0.9000 103,626 +0.41(+83.67%)
Jan 29, 2019 0.5000 0.5000 0.4000 0.4900 17,944 -0.01(-2.00%)
Jan 28, 2019 0.5000 0.5000 0.5000 0.5000 3,500 -0.02(-3.85%)
Jan 25, 2019 0.5200 0.5200 0.5200 0.5200 5,800 +0.02(+4.00%)
Jan 24, 2019 0.4500 0.5000 0.4450 0.5000 10,444 +0.01(+2.46%)
Jan 23, 2019 0.4900 0.4900 0.4880 0.4880 6,250 +0.01(+1.67%)
Jan 22, 2019 0.5450 0.5450 0.4800 0.4800 9,630 -0.05(-9.43%)
Jan 18, 2019 0.5450 0.5500 0.5300 0.5300 5,500 -0.01(-1.85%)
Jan 17, 2019 0.5500 0.5500 0.4500 0.5400 9,500 +0.01(+1.89%)
Jan 16, 2019 0.5400 0.5500 0.5300 0.5300 11,000 -0.04(-7.02%)
Jan 15, 2019 0.5700 0.5700 0.5700 0.5700 2,100 +0.04(+7.55%)
Jan 14, 2019 0.5900 0.6000 0.5100 0.5300 11,270 -0.07(-11.67%)
Jan 11, 2019 0.5810 0.6000 0.5520 0.6000 13,300 -0.02(-3.23%)
Jan 10, 2019 0.6557 0.6557 0.5500 0.6200 19,100 +0.02(+3.33%)
Jan 09, 2019 0.6500 0.6500 0.5600 0.6000 21,900 +0.07(+14.29%)
Jan 08, 2019 0.6200 0.6500 0.5000 0.5250 12,600 -0.20(-28.08%)
Jan 07, 2019 0.4400 0.7300 0.4400 0.7300 9,103 +0.32(+78.05%)
Jan 04, 2019 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
Jan 03, 2019 0.5000 0.5000 0.4000 0.4000 17,900 -0.10(-20.00%)
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.