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

Susglobal Energy Corp (OP: SNRG )

0.0536 -0.0017 (-3.07%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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 (%)
Dec 31, 2020 0.2140 0.2140 0.2140 404,016 -0.02(-8.94%)
Dec 30, 2020 0.2575 0.2575 0.2100 0.2350 404,016 -0.02(-6.00%)
Dec 29, 2020 0.2605 0.3040 0.2200 0.2500 1,047,141 -0.03(-10.71%)
Dec 28, 2020 0.3225 0.4000 0.2210 0.2800 1,365,231 -0.02(-6.67%)
Dec 24, 2020 0.2200 0.3500 0.2100 0.3000 1,015,900 +0.08(+36.36%)
Dec 23, 2020 0.2000 0.2310 0.1701 0.2200 749,554 +0.05(+29.41%)
Dec 22, 2020 0.1900 0.1990 0.1500 0.1700 820,612 -0.01(-5.56%)
Dec 21, 2020 0.1475 0.1940 0.1400 0.1800 1,690,276 +0.04(+28.57%)
Dec 18, 2020 0.1055 0.1480 0.1000 0.1400 1,352,000 +0.04(+40.00%)
Dec 17, 2020 0.0903 0.1050 0.0856 0.1000 731,986 +0.01(+5.26%)
Dec 16, 2020 0.0995 0.0995 0.0900 0.0950 177,046 +0.00(+0.32%)
Dec 15, 2020 0.0870 0.1000 0.0805 0.0947 1,281,517 +0.01(+18.38%)
Dec 14, 2020 0.0740 0.0870 0.0671 0.0800 302,916 +0.02(+33.33%)
Dec 11, 2020 0.0870 0.0874 0.0450 0.0600 909,400 -0.03(-31.43%)
Dec 10, 2020 0.0900 0.0940 0.0800 0.0875 307,994 -0.00(-0.57%)
Dec 09, 2020 0.0800 0.0900 0.0770 0.0880 798,557 +0.01(+12.82%)
Dec 08, 2020 0.0750 0.0785 0.0700 0.0780 339,472 +0.01(+11.43%)
Dec 07, 2020 0.0638 0.0779 0.0589 0.0700 771,380 +0.01(+18.85%)
Dec 04, 2020 0.0600 0.0625 0.0450 0.0589 312,200 +0.00(+2.43%)
Dec 03, 2020 0.0570 0.0635 0.0478 0.0575 1,035,588 +0.00(+6.48%)
Dec 02, 2020 0.0575 0.0600 0.0501 0.0540 146,150 -0.00(-1.82%)
Dec 01, 2020 0.0590 0.0645 0.0505 0.0550 623,293 +0.00(+10.00%)
Nov 30, 2020 0.0397 0.0500 0.0380 0.0500 1,165,137 +0.01(+31.58%)
Nov 27, 2020 0.0360 0.0389 0.0360 0.0380 612,900 +0.00(+5.56%)
Nov 25, 2020 0.0385 0.0385 0.0339 0.0360 356,500 +0.00(+2.86%)
Nov 24, 2020 0.0390 0.0390 0.0350 0.0350 173,115 -0.00(-0.28%)
Nov 23, 2020 0.0350 0.0390 0.0335 0.0351 420,527 +0.00(+0.29%)
Nov 20, 2020 0.0330 0.0399 0.0330 0.0350 143,000 +0.00(+6.06%)
Nov 19, 2020 0.0323 0.0440 0.0317 0.0330 230,876 +0.00(+2.17%)
Nov 18, 2020 0.0389 0.0389 0.0323 0.0323 579,368 -0.00(-0.62%)
Nov 17, 2020 0.0545 0.0595 0.0325 0.0325 1,814,244 -0.02(-40.91%)
Nov 16, 2020 0.0585 0.0585 0.0520 0.0550 217,318 +0.00(+3.77%)
Nov 13, 2020 0.0475 0.0530 0.0450 0.0530 206,300 -0.00(-1.67%)
Nov 12, 2020 0.0399 0.0560 0.0399 0.0539 1,576,323 +0.01(+35.43%)
Nov 11, 2020 0.0388 0.0400 0.0353 0.0398 182,890 +0.01(+14.70%)
Nov 10, 2020 0.0348 0.0368 0.0347 0.0347 63,480 +0.00(+0.00%)
Nov 09, 2020 0.0388 0.0388 0.0347 0.0347 35,250 -0.00(-10.80%)
Nov 06, 2020 0.0370 0.0390 0.0370 0.0389 10,000 -0.00(-0.26%)
Nov 05, 2020 0.0380 0.0419 0.0340 0.0390 142,409 +0.00(+5.41%)
Nov 04, 2020 0.0370 0.0394 0.0357 0.0370 39,150 -0.00(-2.63%)
Nov 03, 2020 0.0394 0.0394 0.0348 0.0380 36,500 +0.00(+8.88%)
Nov 02, 2020 0.0315 0.0349 0.0300 0.0349 837,462 +0.00(+10.79%)
Oct 30, 2020 0.0330 0.0330 0.0305 0.0315 873,700 -0.00(-7.35%)
Oct 29, 2020 0.0320 0.0340 0.0315 0.0340 573,862 +0.00(+9.68%)
Oct 28, 2020 0.0321 0.0330 0.0310 0.0310 184,751 -0.00(-3.13%)
Oct 27, 2020 0.0345 0.0350 0.0320 0.0320 352,791 -0.00(-4.48%)
Oct 26, 2020 0.0336 0.0350 0.0335 0.0335 191,557 -0.00(-2.33%)
Oct 23, 2020 0.0395 0.0395 0.0316 0.0343 651,300 -0.00(-3.38%)
Oct 22, 2020 0.0323 0.0369 0.0323 0.0355 409,831 +0.00(+0.00%)
Oct 21, 2020 0.0360 0.0370 0.0331 0.0355 823,348 -0.00(-1.39%)
Oct 20, 2020 0.0320 0.0360 0.0320 0.0360 376,264 +0.00(+9.42%)
Oct 19, 2020 0.0300 0.0355 0.0300 0.0329 1,276,075 +0.00(+10.03%)
Oct 16, 2020 0.0330 0.0330 0.0290 0.0299 259,000 -0.00(-12.06%)
Oct 15, 2020 0.0400 0.0410 0.0340 0.0340 188,854 -0.00(-12.37%)
Oct 14, 2020 0.0400 0.0426 0.0388 0.0388 168,445 -0.00(-2.76%)
Oct 13, 2020 0.0409 0.0409 0.0370 0.0399 87,009 +0.00(+3.10%)
Oct 12, 2020 0.0420 0.0426 0.0387 0.0387 191,331 -0.00(-8.73%)
Oct 09, 2020 0.0426 0.0426 0.0382 0.0424 799,000 +0.00(+6.53%)
Oct 08, 2020 0.0390 0.0426 0.0370 0.0398 416,569 +0.00(+3.65%)
Oct 07, 2020 0.0350 0.0457 0.0350 0.0384 223,952 +0.01(+18.89%)
Oct 06, 2020 0.0352 0.0380 0.0323 0.0323 91,100 -0.01(-14.32%)
Oct 05, 2020 0.0390 0.0390 0.0324 0.0377 164,625 +0.00(+7.71%)
Oct 02, 2020 0.0317 0.0388 0.0290 0.0350 1,418,500 +0.01(+25.00%)
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.