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

Susglobal Energy Corp (OP: SNRG )

0.0553 -0.0037 (-6.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 8, 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 (%)
Aug 31, 2022 0.3050 0.3070 0.2900 0.2900 104,714 -0.02(-6.03%)
Aug 30, 2022 0.3411 0.3411 0.2911 0.3086 138,876 -0.02(-5.34%)
Aug 29, 2022 0.3500 0.3550 0.3000 0.3260 139,184 -0.03(-9.07%)
Aug 26, 2022 0.3549 0.3650 0.3520 0.3585 12,853 +0.01(+1.56%)
Aug 25, 2022 0.3505 0.3782 0.3505 0.3530 43,405 -0.02(-5.79%)
Aug 24, 2022 0.3700 0.3900 0.3500 0.3747 381,950 -0.03(-6.33%)
Aug 23, 2022 0.3950 0.4200 0.3950 0.4000 95,753 +0.01(+1.27%)
Aug 22, 2022 0.4036 0.4083 0.3950 0.3950 60,153 -0.01(-2.13%)
Aug 19, 2022 0.4400 0.4400 0.3810 0.4036 33,590 +0.00(+0.12%)
Aug 18, 2022 0.4000 0.4449 0.3605 0.4031 231,116 -0.04(-9.42%)
Aug 17, 2022 0.4150 0.4500 0.4144 0.4450 56,111 +0.03(+8.51%)
Aug 16, 2022 0.3988 0.4400 0.3988 0.4101 134,021 +0.02(+5.15%)
Aug 15, 2022 0.3377 0.5000 0.3204 0.3900 954,958 +0.07(+20.00%)
Aug 12, 2022 0.2986 0.3600 0.2880 0.3250 231,888 +0.04(+15.86%)
Aug 11, 2022 0.2885 0.3008 0.2800 0.2805 148,348 -0.00(-0.46%)
Aug 10, 2022 0.2980 0.2980 0.2620 0.2818 192,611 -0.01(-4.77%)
Aug 09, 2022 0.2980 0.2980 0.2820 0.2959 85,429 -0.00(-0.70%)
Aug 08, 2022 0.3232 0.3232 0.2800 0.2980 236,196 -0.03(-7.80%)
Aug 05, 2022 0.3041 0.3232 0.2900 0.3232 154,005 +0.01(+4.26%)
Aug 04, 2022 0.3100 0.3245 0.2850 0.3100 488,390 -0.02(-4.62%)
Aug 03, 2022 0.3400 0.3512 0.3010 0.3250 96,671 -0.01(-4.38%)
Aug 02, 2022 0.3277 0.3400 0.3162 0.3399 168,103 +0.01(+1.83%)
Aug 01, 2022 0.3270 0.3400 0.3200 0.3338 134,968 +0.01(+1.89%)
Jul 29, 2022 0.3500 0.3500 0.3200 0.3276 306,764 -0.02(-6.40%)
Jul 28, 2022 0.3200 0.3580 0.3200 0.3500 173,589 -0.01(-2.23%)
Jul 27, 2022 0.3576 0.3635 0.3100 0.3580 345,269 -0.01(-3.24%)
Jul 26, 2022 0.4495 0.4495 0.3572 0.3700 154,364 -0.03(-7.50%)
Jul 25, 2022 0.4000 0.4255 0.3900 0.4000 248,237 -0.00(-1.09%)
Jul 22, 2022 0.4490 0.4600 0.3796 0.4044 169,639 -0.00(-0.17%)
Jul 21, 2022 0.4230 0.4495 0.3700 0.4051 192,855 -0.02(-4.68%)
Jul 20, 2022 0.4500 0.4900 0.4200 0.4250 300,797 -0.02(-3.41%)
Jul 19, 2022 0.3100 0.4900 0.3100 0.4400 635,076 +0.13(+41.94%)
Jul 18, 2022 0.4610 0.4798 0.2721 0.3100 960,806 -0.16(-34.07%)
Jul 15, 2022 0.4778 0.4798 0.4600 0.4702 162,930 +0.01(+2.22%)
Jul 14, 2022 0.4601 0.4799 0.4251 0.4600 339,938 -0.04(-7.93%)
Jul 13, 2022 0.5445 0.5445 0.4601 0.4996 858,840 -0.03(-5.74%)
Jul 12, 2022 0.6200 0.6200 0.4950 0.5300 737,685 -0.10(-16.54%)
Jul 11, 2022 0.6995 0.7100 0.5401 0.6350 673,573 -0.06(-9.14%)
Jul 08, 2022 0.7300 0.7300 0.6550 0.6989 352,352 -0.03(-4.26%)
Jul 07, 2022 0.7951 0.8099 0.6050 0.7300 984,796 -0.07(-9.15%)
Jul 06, 2022 0.8040 0.8099 0.7949 0.8035 531,780 -0.01(-0.79%)
Jul 05, 2022 0.8099 0.8450 0.7910 0.8099 971,620 +0.03(+3.83%)
Jul 01, 2022 0.7409 0.7900 0.7409 0.7800 539,949 +0.04(+5.42%)
Jun 30, 2022 0.7000 0.7400 0.6900 0.7399 397,705 +0.06(+8.41%)
Jun 29, 2022 0.6800 0.7000 0.6551 0.6825 346,656 +0.01(+1.11%)
Jun 28, 2022 0.6630 0.6800 0.6560 0.6750 267,163 +0.01(+1.50%)
Jun 27, 2022 0.6800 0.6900 0.6550 0.6650 160,198 -0.01(-2.18%)
Jun 24, 2022 0.6600 0.7040 0.6260 0.6798 129,884 +0.02(+3.00%)
Jun 23, 2022 0.7078 0.7100 0.6507 0.6600 169,296 -0.05(-7.30%)
Jun 22, 2022 0.7200 0.7350 0.7000 0.7120 293,627 -0.01(-1.11%)
Jun 21, 2022 0.7099 0.7300 0.6850 0.7200 376,712 +0.03(+3.60%)
Jun 17, 2022 0.6900 0.7200 0.6507 0.6950 246,415 +0.02(+2.58%)
Jun 16, 2022 0.7150 0.7350 0.6775 0.6775 183,005 -0.04(-5.24%)
Jun 15, 2022 0.6790 0.7150 0.6501 0.7150 97,660 +0.04(+5.30%)
Jun 14, 2022 0.6400 0.6790 0.6380 0.6790 66,376 +0.04(+6.59%)
Jun 13, 2022 0.7096 0.7096 0.6100 0.6370 201,440 -0.07(-10.23%)
Jun 10, 2022 0.6950 0.7098 0.6810 0.7096 41,710 +0.01(+1.40%)
Jun 09, 2022 0.7055 0.7098 0.6773 0.6998 99,843 -0.00(-0.43%)
Jun 08, 2022 0.7098 0.7098 0.6563 0.7028 114,858 +0.00(+0.40%)
Jun 07, 2022 0.7298 0.7299 0.6620 0.7000 253,137 -0.03(-4.02%)
Jun 06, 2022 0.6893 0.7295 0.6860 0.7293 428,291 +0.05(+7.09%)
Jun 03, 2022 0.6899 0.6938 0.6731 0.6810 81,829 +0.01(+1.49%)
Jun 02, 2022 0.6994 0.6994 0.6510 0.6710 63,524 -0.03(-4.06%)
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.