Skip to main content

Susglobal Energy Corp (OP: SNRG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0950 0.0975 0.0880 0.0900 125,543 -0.00(-0.11%)
Mar 26, 2024 0.0901 0.1000 0.0901 0.0901 90,175 -0.01(-9.90%)
Mar 25, 2024 0.0990 0.1000 0.0990 0.1000 40,000 +0.01(+9.89%)
Mar 22, 2024 0.0900 0.0990 0.0900 0.0910 85,977 +0.00(+0.22%)
Mar 21, 2024 0.0880 0.0940 0.0880 0.0908 78,502 +0.00(+2.95%)
Mar 20, 2024 0.1000 0.1000 0.0880 0.0882 72,949 -0.01(-7.26%)
Mar 19, 2024 0.0983 0.1000 0.0926 0.0951 97,686 -0.00(-4.90%)
Mar 18, 2024 0.0951 0.1000 0.0951 0.1000 22,200 +0.00(+5.15%)
Mar 15, 2024 0.0994 0.1000 0.0950 0.0951 28,859 -0.00(-2.46%)
Mar 14, 2024 0.1000 0.1000 0.0975 0.0975 6,600 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.0901 0.0975 3,210 -0.00(-1.52%)
Mar 12, 2024 0.0990 0.0990 0.0884 0.0990 152,019 +0.00(+0.10%)
Mar 11, 2024 0.0926 0.0989 0.0863 0.0989 36,670 +0.01(+9.89%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 727 +0.00(+4.17%)
Mar 07, 2024 0.0990 0.0990 0.0864 0.0864 17,699 -0.01(-9.05%)
Mar 06, 2024 0.0861 0.0950 0.0861 0.0950 44,843 +0.01(+7.59%)
Mar 05, 2024 0.0881 0.0925 0.0861 0.0883 271,573 -0.00(-1.89%)
Mar 04, 2024 0.0900 0.0981 0.0900 0.0900 11,674 -0.00(-0.11%)
Mar 01, 2024 0.0894 0.0950 0.0894 0.0901 163,317 +0.01(+6.00%)
Feb 29, 2024 0.0890 0.0900 0.0850 0.0850 57,435 -0.01(-10.43%)
Feb 28, 2024 0.0880 0.0949 0.0880 0.0949 51,103 +0.01(+10.61%)
Feb 27, 2024 0.0888 0.0923 0.0858 0.0858 63,293 -0.01(-9.68%)
Feb 26, 2024 0.0900 0.1000 0.0886 0.0950 78,774 +0.01(+5.56%)
Feb 23, 2024 0.0903 0.0975 0.0880 0.0900 40,016 -0.01(-10.00%)
Feb 22, 2024 0.0910 0.1040 0.0905 0.1000 27,939 +0.01(+8.81%)
Feb 21, 2024 0.1045 0.1050 0.0919 0.0919 30,221 -0.01(-8.92%)
Feb 20, 2024 0.1010 0.1090 0.0880 0.1009 246,144 -0.00(-3.17%)
Feb 16, 2024 0.1030 0.1090 0.1000 0.1042 151,422 +0.00(+3.17%)
Feb 15, 2024 0.1090 0.1090 0.1001 0.1010 35,807 -0.01(-7.34%)
Feb 14, 2024 0.1010 0.1090 0.1001 0.1090 39,723 -0.00(-0.73%)
Feb 13, 2024 0.1010 0.1099 0.1010 0.1098 10,840 +0.00(+4.57%)
Feb 12, 2024 0.1050 0.1100 0.1010 0.1050 18,403 +0.00(+3.75%)
Feb 09, 2024 0.1017 0.1080 0.1011 0.1012 36,324 +0.00(+0.10%)
Feb 08, 2024 0.1100 0.1106 0.1011 0.1011 85,122 -0.01(-8.09%)
Feb 07, 2024 0.1055 0.1100 0.1010 0.1100 81,787 +0.00(+4.56%)
Feb 06, 2024 0.1113 0.1169 0.1015 0.1052 98,876 -0.00(-4.36%)
Feb 05, 2024 0.1190 0.1190 0.1050 0.1100 31,487 +0.00(+3.77%)
Feb 02, 2024 0.1060 0.1150 0.1060 0.1060 34,752 -0.00(-3.64%)
Feb 01, 2024 0.1100 0.1100 0.1084 0.1100 71,006 +0.00(+1.85%)
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%)
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.