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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-16.67%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 200 +0.01(+20.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 10,768 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0400 0.0500 33,496 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0505 0.0505 0.0500 0.0500 56,577 -0.01(-16.67%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 14, 2019 0.0550 0.0550 0.0450 0.0550 111,500 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0550 0.0450 0.0550 150,310 +0.01(+22.22%)
Nov 12, 2019 0.0385 0.0450 0.0385 0.0450 159,150 +0.00(+0.00%)
Nov 11, 2019 0.0547 0.0547 0.0450 0.0450 97,462 -0.01(-10.00%)
Nov 08, 2019 0.0550 0.0550 0.0500 0.0500 22,000 -0.00(-9.09%)
Nov 07, 2019 0.0550 0.0550 0.0550 0.0550 24,100 +0.01(+22.22%)
Nov 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 04, 2019 0.0555 0.0600 0.0500 0.0500 146,500 -0.00(-9.09%)
Nov 01, 2019 0.0475 0.0690 0.0475 0.0550 293,400 +0.01(+30.95%)
Oct 31, 2019 0.0450 0.0500 0.0420 0.0420 96,800 -0.00(-6.67%)
Oct 30, 2019 0.0400 0.0450 0.0400 0.0450 108,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0310 0.0450 301,463 -0.01(-10.00%)
Oct 28, 2019 0.0600 0.0600 0.0460 0.0500 89,980 -0.01(-15.40%)
Oct 25, 2019 0.0500 0.0600 0.0400 0.0591 105,900 +0.01(+18.20%)
Oct 24, 2019 0.0550 0.0600 0.0500 0.0500 37,050 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0500 0.0500 95,600 -0.01(-16.67%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0600 79,200 +0.00(+1.69%)
Oct 21, 2019 0.0631 0.0650 0.0590 0.0590 163,784 -0.01(-9.23%)
Oct 18, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0650 0.0650 1,400 -0.02(-27.78%)
Oct 16, 2019 0.0925 0.1000 0.0900 0.0900 177,500 -0.01(-9.09%)
Oct 15, 2019 0.1000 0.1000 0.0859 0.0990 21,465 -0.00(-1.00%)
Oct 14, 2019 0.0900 0.1000 0.0900 0.1000 18,645 -0.03(-21.87%)
Oct 11, 2019 0.0960 0.1300 0.0960 0.1280 26,900 +0.03(+28.00%)
Oct 10, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.01(+5.26%)
Oct 09, 2019 0.1050 0.1050 0.0950 0.0950 102,259 -0.01(-5.00%)
Oct 08, 2019 0.1199 0.1199 0.1000 0.1000 36,000 -0.03(-23.08%)
Oct 07, 2019 0.1200 0.1300 0.1200 0.1300 25,283 +0.01(+8.33%)
Oct 04, 2019 0.1498 0.1500 0.1150 0.1200 232,800 -0.01(-7.69%)
Oct 03, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Oct 02, 2019 0.1199 0.1400 0.1100 0.1400 32,000 +0.03(+27.27%)
Oct 01, 2019 0.0910 0.1100 0.0910 0.1100 337,768 +0.01(+15.67%)
Sep 30, 2019 0.0951 0.1000 0.0951 0.0951 31,000 -0.02(-20.75%)
Sep 27, 2019 0.0900 0.1200 0.0859 0.1200 154,200 +0.06(+100.00%)
Sep 26, 2019 0.0800 0.0889 0.0600 0.0600 36,220 +0.00(+5.26%)
Sep 25, 2019 0.0875 0.0875 0.0570 0.0570 37,512 -0.02(-27.85%)
Sep 24, 2019 0.0830 0.0830 0.0780 0.0790 94,865 -0.00(-4.24%)
Sep 23, 2019 0.1100 0.1100 0.0800 0.0825 27,660 -0.01(-8.33%)
Sep 20, 2019 0.1000 0.1000 0.0810 0.0900 130,800 -0.01(-10.00%)
Sep 19, 2019 0.1050 0.1100 0.1000 0.1000 102,834 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.0800 0.1000 58,880 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.1000 0.0900 0.1000 11,500 +0.01(+5.26%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.0950 41,100 -0.01(-9.52%)
Sep 12, 2019 0.1050 0.1075 0.1050 0.1050 25,500 +0.00(+5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Sep 10, 2019 0.0825 0.1100 0.0825 0.0850 34,700 +0.00(+3.03%)
Sep 09, 2019 0.1150 0.1150 0.0825 0.0825 4,850 -0.03(-28.26%)
Sep 06, 2019 0.0750 0.2000 0.0700 0.1150 285,200 +0.03(+40.24%)
Sep 05, 2019 0.1000 0.1000 0.0820 0.0820 53,726 -0.02(-18.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
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.