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 (%)
Jan 31, 2024 0.1175 0.1175 0.1080 0.1080 41,216 -0.01(-10.00%)
Jan 30, 2024 0.1186 0.1200 0.1175 0.1200 19,236 +0.00(+1.10%)
Jan 29, 2024 0.1389 0.1389 0.1174 0.1187 6,300 -0.00(-1.08%)
Jan 26, 2024 0.1250 0.1250 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 25, 2024 0.1167 0.1300 0.1167 0.1200 41,575 +0.01(+9.09%)
Jan 24, 2024 0.1220 0.1300 0.1051 0.1100 339,569 -0.02(-15.38%)
Jan 23, 2024 0.1200 0.1400 0.1200 0.1300 16,141 +0.01(+8.15%)
Jan 22, 2024 0.1011 0.1240 0.1011 0.1202 88,018 +0.01(+9.27%)
Jan 19, 2024 0.1200 0.1232 0.1100 0.1100 496,650 -0.01(-8.33%)
Jan 18, 2024 0.1160 0.1221 0.1160 0.1200 20,621 +0.00(+0.00%)
Jan 17, 2024 0.1231 0.1232 0.1200 0.1200 13,680 -0.01(-4.46%)
Jan 16, 2024 0.1290 0.1290 0.1163 0.1256 178,314 -0.02(-15.70%)
Jan 12, 2024 0.1200 0.1590 0.1200 0.1490 191,606 +0.02(+19.20%)
Jan 11, 2024 0.1281 0.1351 0.1250 0.1250 138,609 -0.01(-8.76%)
Jan 10, 2024 0.1450 0.1499 0.1350 0.1370 244,920 -0.00(-2.07%)
Jan 09, 2024 0.1304 0.1399 0.1270 0.1399 112,223 +0.01(+4.40%)
Jan 08, 2024 0.1450 0.1470 0.1340 0.1340 111,213 -0.03(-17.79%)
Jan 05, 2024 0.1630 0.1630 0.1630 0.1630 576 +0.02(+10.88%)
Jan 04, 2024 0.1500 0.1550 0.1470 0.1470 11,336 -0.00(-2.00%)
Jan 03, 2024 0.1630 0.1630 0.1500 0.1500 6,051 +0.00(+0.00%)
Jan 02, 2024 0.1543 0.1679 0.1500 0.1500 17,100 -0.02(-11.24%)
Dec 29, 2023 0.1410 0.1690 0.1410 0.1690 168,209 +0.01(+5.63%)
Dec 28, 2023 0.1481 0.1697 0.1481 0.1600 85,164 +0.00(+0.57%)
Dec 27, 2023 0.1440 0.1720 0.1400 0.1591 183,523 +0.01(+9.05%)
Dec 26, 2023 0.1420 0.1473 0.1420 0.1459 15,404 -0.00(-2.28%)
Dec 22, 2023 0.1500 0.1600 0.1450 0.1493 69,850 +0.00(+1.50%)
Dec 21, 2023 0.1453 0.1600 0.1453 0.1471 26,940 +0.00(+1.31%)
Dec 20, 2023 0.1460 0.1599 0.1450 0.1452 343,021 -0.03(-18.88%)
Dec 19, 2023 0.1500 0.1840 0.1400 0.1790 286,262 +0.02(+15.48%)
Dec 18, 2023 0.1490 0.1790 0.1490 0.1550 82,500 -0.03(-15.53%)
Dec 15, 2023 0.1713 0.1840 0.1400 0.1835 426,961 +0.01(+7.94%)
Dec 14, 2023 0.1600 0.1880 0.1380 0.1700 59,819 +0.00(+0.00%)
Dec 13, 2023 0.1744 0.1880 0.1550 0.1700 289,907 -0.00(-2.52%)
Dec 12, 2023 0.1499 0.1744 0.1498 0.1744 84,500 +0.02(+16.42%)
Dec 11, 2023 0.1645 0.1645 0.1400 0.1498 189,176 -0.02(-11.73%)
Dec 08, 2023 0.1700 0.1745 0.1575 0.1697 123,575 -0.00(-0.18%)
Dec 07, 2023 0.1360 0.1700 0.1360 0.1700 64,405 +0.03(+25.00%)
Dec 06, 2023 0.1550 0.1640 0.1360 0.1360 34,131 -0.03(-17.33%)
Dec 05, 2023 0.1530 0.1890 0.1530 0.1645 71,510 +0.01(+8.22%)
Dec 04, 2023 0.1700 0.1890 0.1520 0.1520 94,949 -0.02(-10.59%)
Dec 01, 2023 0.1380 0.1700 0.1380 0.1700 207,223 +0.03(+23.19%)
Nov 30, 2023 0.1200 0.1600 0.1190 0.1380 80,250 +0.02(+21.05%)
Nov 29, 2023 0.1101 0.1150 0.1101 0.1140 257,753 -0.00(-0.87%)
Nov 28, 2023 0.1390 0.1390 0.1140 0.1150 391,429 -0.03(-17.86%)
Nov 27, 2023 0.1490 0.1490 0.1225 0.1400 54,650 -0.01(-4.57%)
Nov 24, 2023 0.1300 0.1467 0.1250 0.1467 61,230 +0.02(+14.25%)
Nov 22, 2023 0.1350 0.1400 0.1250 0.1284 156,633 -0.01(-4.89%)
Nov 21, 2023 0.1500 0.1589 0.1300 0.1350 555,168 -0.01(-10.00%)
Nov 20, 2023 0.1670 0.1670 0.1500 0.1500 384,599 -0.02(-10.18%)
Nov 17, 2023 0.1610 0.1670 0.1555 0.1670 28,280 +0.00(+2.45%)
Nov 16, 2023 0.1610 0.1739 0.1610 0.1630 12,270 +0.00(+0.00%)
Nov 15, 2023 0.1621 0.1700 0.1550 0.1630 228,445 -0.01(-4.12%)
Nov 14, 2023 0.1650 0.1800 0.1631 0.1700 48,220 -0.00(-1.51%)
Nov 13, 2023 0.1688 0.1726 0.1630 0.1726 21,000 +0.00(+2.07%)
Nov 10, 2023 0.1773 0.1880 0.1673 0.1691 21,403 +0.00(+0.65%)
Nov 09, 2023 0.1650 0.1727 0.1554 0.1680 79,900 +0.01(+8.11%)
Nov 08, 2023 0.1739 0.1775 0.1554 0.1554 92,700 -0.02(-10.64%)
Nov 07, 2023 0.1800 0.1899 0.1650 0.1739 260,071 +0.00(+2.29%)
Nov 06, 2023 0.1560 0.1800 0.1560 0.1700 77,698 +0.00(+0.00%)
Nov 03, 2023 0.1665 0.1890 0.1600 0.1700 100,612 +0.00(+0.00%)
Nov 02, 2023 0.1610 0.1798 0.1609 0.1700 20,195 +0.01(+5.59%)
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.