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

Susglobal Energy Corp (OP: SNRG )

0.0460 +0.0010 (+2.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 0.0300 0.0317 0.0260 0.0280 746,464 -0.00(-14.63%)
Sep 30, 2020 0.0300 0.0336 0.0280 0.0328 516,268 -0.00(-2.09%)
Sep 29, 2020 0.0350 0.0350 0.0280 0.0335 872,451 +0.00(+11.67%)
Sep 28, 2020 0.0390 0.0390 0.0300 0.0300 238,128 -0.00(-6.25%)
Sep 25, 2020 0.0375 0.0385 0.0285 0.0320 905,000 -0.00(-11.11%)
Sep 24, 2020 0.0421 0.0469 0.0333 0.0360 535,450 -0.00(-10.00%)
Sep 23, 2020 0.0498 0.0498 0.0390 0.0400 1,310,799 -0.01(-11.31%)
Sep 22, 2020 0.0446 0.0498 0.0402 0.0451 116,255 +0.00(+1.12%)
Sep 21, 2020 0.0492 0.0600 0.0446 0.0446 214,000 -0.00(-4.90%)
Sep 18, 2020 0.0690 0.0690 0.0426 0.0469 612,300 +0.00(+11.67%)
Sep 17, 2020 0.0343 0.0740 0.0343 0.0420 1,392,359 +0.01(+22.45%)
Sep 16, 2020 0.0343 0.0343 0.0327 0.0343 170,927 +0.00(+3.94%)
Sep 15, 2020 0.0300 0.0330 0.0300 0.0330 424,888 +0.00(+10.00%)
Sep 14, 2020 0.0300 0.0307 0.0270 0.0300 186,400 +0.00(+0.00%)
Sep 11, 2020 0.0361 0.0361 0.0299 0.0300 766,900 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0311 0.0297 0.0300 1,209,785 +0.00(+0.00%)
Sep 09, 2020 0.0349 0.0349 0.0271 0.0300 791,828 +0.00(+0.00%)
Sep 08, 2020 0.0293 0.0400 0.0275 0.0300 1,184,285 +0.00(+2.39%)
Sep 04, 2020 0.0330 0.0330 0.0293 0.0293 725,000 -0.00(-3.30%)
Sep 03, 2020 0.0328 0.0328 0.0293 0.0303 443,957 -0.00(-4.11%)
Sep 02, 2020 0.0254 0.0336 0.0240 0.0316 434,007 +0.01(+23.44%)
Sep 01, 2020 0.0225 0.0299 0.0210 0.0256 348,362 -0.00(-1.54%)
Aug 31, 2020 0.0250 0.0273 0.0225 0.0260 442,846 -0.00(-4.41%)
Aug 28, 2020 0.0275 0.0300 0.0215 0.0272 683,400 +0.00(+4.62%)
Aug 27, 2020 0.0273 0.0298 0.0250 0.0260 330,208 -0.00(-13.04%)
Aug 26, 2020 0.0345 0.0345 0.0240 0.0299 872,086 +0.00(+3.10%)
Aug 25, 2020 0.0197 0.0333 0.0174 0.0290 2,761,758 +0.01(+66.67%)
Aug 24, 2020 0.0174 0.0174 0.0174 0.0174 82,475 +0.00(+0.00%)
Aug 21, 2020 0.0187 0.0200 0.0174 0.0174 291,400 -0.00(-0.57%)
Aug 20, 2020 0.0175 0.0175 0.0175 0.0175 100,000 +0.00(+1.16%)
Aug 19, 2020 0.0199 0.0200 0.0173 0.0173 476,622 +0.00(+15.33%)
Aug 18, 2020 0.0190 0.0200 0.0130 0.0150 717,422 -0.00(-24.24%)
Aug 17, 2020 0.0145 0.0200 0.0102 0.0198 1,123,517 +0.01(+41.43%)
Aug 14, 2020 0.0100 0.0140 0.0090 0.0140 186,700 +0.00(+40.00%)
Aug 13, 2020 0.0120 0.0120 0.0100 0.0100 176,466 -0.00(-16.67%)
Aug 12, 2020 0.0094 0.0150 0.0094 0.0120 882,634 +0.00(+27.66%)
Aug 11, 2020 0.0099 0.0099 0.0068 0.0094 325,882 -0.00(-5.05%)
Aug 10, 2020 0.0100 0.0110 0.0091 0.0099 356,500 -0.00(-10.00%)
Aug 07, 2020 0.0130 0.0140 0.0110 0.0110 488,700 +0.00(+14.58%)
Aug 06, 2020 0.0110 0.0110 0.0095 0.0096 34,000 -0.00(-12.73%)
Aug 05, 2020 0.0115 0.0115 0.0095 0.0110 280,745 +0.00(+10.00%)
Aug 04, 2020 0.0119 0.0119 0.0100 0.0100 243,568 -0.00(-16.67%)
Aug 03, 2020 0.0120 0.0120 0.0100 0.0120 336,031 +0.00(+26.32%)
Jul 31, 2020 0.0106 0.0120 0.0095 0.0095 350,600 -0.00(-20.83%)
Jul 30, 2020 0.0120 0.0120 0.0120 0.0120 2,400 +0.00(+0.00%)
Jul 29, 2020 0.0120 0.0120 0.0120 0.0120 1,900 +0.00(+18.81%)
Jul 28, 2020 0.0120 0.0120 0.0100 0.0101 65,000 +0.00(+5.21%)
Jul 27, 2020 0.0115 0.0115 0.0091 0.0096 5,800 -0.00(-4.00%)
Jul 24, 2020 0.0096 0.0100 0.0096 0.0100 97,900 +0.00(+8.70%)
Jul 23, 2020 0.0150 0.0150 0.0091 0.0092 929,756 -0.01(-38.67%)
Jul 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+42.86%)
Jul 20, 2020 0.0128 0.0179 0.0105 0.0105 577,200 -0.01(-41.34%)
Jul 16, 2020 0.0179 0.0179 0.0179 0 +0.00(+16.99%)
Jul 15, 2020 0.0160 0.0178 0.0150 0.0153 91,810 +0.00(+19.53%)
Jul 09, 2020 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
Jul 08, 2020 0.0128 0.0128 0.0128 0.0128 1,000 -0.01(-28.49%)
Jul 07, 2020 0.0179 0.0179 0.0179 0.0179 3,000 +0.00(+5.29%)
Jul 06, 2020 0.0128 0.0170 0.0128 0.0170 174,915 +0.00(+32.81%)
Jul 02, 2020 0.0149 0.0149 0.0128 0.0128 20,000 +0.00(+0.00%)
Jul 01, 2020 0.0131 0.0180 0.0128 0.0128 275,008 -0.01(-28.89%)
Jun 30, 2020 0.0180 0.0180 0.0180 14 +0.00(+0.00%)
Jun 29, 2020 0.0178 0.0180 0.0178 0.0180 60,000 +0.00(+38.46%)
Jun 26, 2020 0.0180 0.0200 0.0128 0.0130 275,300 -0.00(-23.53%)
Jun 25, 2020 0.0175 0.0175 0.0170 0.0170 11,179 -0.00(-5.56%)
Jun 23, 2020 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jun 22, 2020 0.0160 0.0160 0.0160 0.0160 14,000 -0.00(-5.88%)
Jun 19, 2020 0.0165 0.0179 0.0165 0.0170 3,700 +0.00(+30.77%)
Jun 18, 2020 0.0170 0.0170 0.0130 0.0130 200,000 -0.00(-23.53%)
Jun 17, 2020 0.0200 0.0200 0.0170 0.0170 9,000 +0.00(+0.00%)
Jun 12, 2020 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Jun 10, 2020 0.0175 0.0175 0.0175 0 +0.00(+31.58%)
Jun 09, 2020 0.0133 0.0133 0.0133 1 +0.00(+0.00%)
Jun 08, 2020 0.0120 0.0250 0.0120 0.0133 43,400 -0.01(-40.89%)
Jun 05, 2020 0.0212 0.0225 0.0212 0.0225 1,100 +0.00(+18.42%)
Jun 04, 2020 0.0190 0.0190 0.0190 0.0190 21,052 +0.01(+58.33%)
Jun 03, 2020 0.0190 0.0190 0.0120 0.0120 18,700 -0.00(-20.00%)
Jun 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
May 29, 2020 0.0120 0.0120 0.0120 0.0120 500 -0.01(-46.67%)
May 28, 2020 0.0225 0.0225 0.0225 0.0225 1,000 +0.01(+73.08%)
May 27, 2020 0.0220 0.0220 0.0130 0.0130 206,000 +0.00(+0.00%)
May 26, 2020 0.0225 0.0225 0.0130 0.0130 205,390 -0.00(-14.47%)
May 19, 2020 0.0152 0.0152 0.0152 0 +0.00(+1.33%)
May 18, 2020 0.0254 0.0259 0.0150 0.0150 405,800 +0.00(+0.00%)
May 15, 2020 0.0196 0.0196 0.0150 0.0150 81,000 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 0 -0.00(-16.20%)
May 11, 2020 0.0179 0.0179 0.0179 0 -0.00(-9.14%)
May 07, 2020 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
May 06, 2020 0.0125 0.0260 0.0125 0.0200 227,038 +0.01(+146.91%)
May 01, 2020 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Apr 30, 2020 0.0125 0.0125 0.0080 0.0080 315,620 -0.00(-36.00%)
Apr 29, 2020 0.0125 0.0125 0.0125 0.0125 300 +0.00(+25.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0 -0.01(-41.18%)
Apr 21, 2020 0.0123 0.0170 0.0123 0.0170 600 -0.01(-32.00%)
Apr 20, 2020 0.0080 0.0250 0.0080 0.0250 21,448 +0.02(+212.50%)
Apr 15, 2020 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Apr 13, 2020 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Apr 09, 2020 0.0080 0.0080 0.0080 0.0080 400 -0.00(-33.33%)
Apr 08, 2020 0.0100 0.0120 0.0100 0.0120 2,000 +0.00(+9.09%)
Apr 06, 2020 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
Apr 03, 2020 0.0100 0.0100 0.0090 0.0090 400,000 -0.00(-10.00%)
Apr 02, 2020 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-16.67%)
Mar 31, 2020 0.0120 0.0120 0.0120 0 +0.01(+100.00%)
Mar 26, 2020 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 24, 2020 0.0080 0.0080 0.0080 0 -0.00(-20.79%)
Mar 20, 2020 0.0101 0.0101 0.0101 0 -0.00(-19.20%)
Mar 19, 2020 0.0125 0.0125 0.0125 0.0125 62,000 +0.00(+0.00%)
Mar 18, 2020 0.0102 0.0125 0.0102 0.0125 470,849 -0.00(-17.22%)
Mar 17, 2020 0.0151 0.0151 0.0151 0.0151 10,000 +0.00(+0.00%)
Mar 16, 2020 0.0249 0.0249 0.0151 0.0151 58,500 -0.00(-0.66%)
Mar 13, 2020 0.0181 0.0210 0.0152 0.0152 5,800 -0.01(-29.63%)
Mar 12, 2020 0.0182 0.0216 0.0150 0.0216 30,000 +0.00(+8.00%)
Mar 11, 2020 0.0200 0.0210 0.0195 0.0200 740,036 -0.00(-12.66%)
Mar 10, 2020 0.0182 0.0290 0.0182 0.0229 54,696 +0.00(+2.23%)
Mar 09, 2020 0.0151 0.0224 0.0151 0.0224 15,460 +0.01(+28.74%)
Mar 06, 2020 0.0174 0.0174 0.0174 10 +0.00(+0.00%)
Mar 05, 2020 0.0174 0.0174 0.0174 0.0174 5,000 +0.00(+40.32%)
Mar 04, 2020 0.0123 0.0136 0.0123 0.0124 56,500 -0.01(-29.14%)
Mar 02, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Feb 28, 2020 0.0239 0.0239 0.0110 0.0175 321,200 +0.00(+32.58%)
Feb 27, 2020 0.0120 0.0132 0.0120 0.0132 238,157 +0.00(+10.00%)
Feb 26, 2020 0.0120 0.0120 0.0120 0.0120 70,000 -0.00(-3.23%)
Feb 25, 2020 0.0125 0.0125 0.0124 0.0124 1,017,000 +0.00(+0.00%)
Feb 24, 2020 0.0124 0.0124 0.0124 0.0124 11,500 -0.00(-0.80%)
Feb 21, 2020 0.0125 0.0125 0.0120 0.0125 270,800 +0.00(+0.00%)
Feb 19, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0125 0.0125 159,000 -0.00(-16.67%)
Feb 14, 2020 0.0195 0.0195 0.0140 0.0150 97,600 +0.01(+141.94%)
Feb 12, 2020 0.0062 0.0062 0.0062 0 -0.00(-22.50%)
Feb 11, 2020 0.0131 0.0200 0.0062 0.0080 9,340 +0.00(+45.45%)
Feb 10, 2020 0.0147 0.0239 0.0055 0.0055 11,650 -0.01(-72.50%)
Feb 07, 2020 0.0199 0.0200 0.0199 0.0200 31,000 +0.01(+122.22%)
Feb 06, 2020 0.0248 0.0248 0.0090 0.0090 103,150 -0.01(-46.75%)
Feb 05, 2020 0.0165 0.0175 0.0140 0.0169 186,499 +0.00(+2.42%)
Feb 04, 2020 0.0198 0.0198 0.0165 0.0165 28,850 -0.00(-17.50%)
Feb 03, 2020 0.0200 0.0200 0.0200 0.0200 5,050 +0.00(+0.00%)
Jan 31, 2020 0.0290 0.0290 0.0160 0.0200 116,800 -0.01(-33.11%)
Jan 30, 2020 0.0200 0.0299 0.0200 0.0299 15,913 +0.01(+99.33%)
Jan 29, 2020 0.0200 0.0200 0.0150 0.0150 60,000 -0.01(-37.50%)
Jan 28, 2020 0.0117 0.0240 0.0117 0.0240 3,000 +0.01(+36.36%)
Jan 24, 2020 0.0176 0.0176 0.0176 0 -0.00(-2.22%)
Jan 23, 2020 0.0190 0.0190 0.0180 0.0180 280,500 -0.00(-7.69%)
Jan 22, 2020 0.0195 0.0200 0.0195 0.0195 540,000 -0.00(-2.50%)
Jan 21, 2020 0.0200 0.0200 0.0195 0.0200 55,950 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0249 0.0200 0.0200 604,700 +0.00(+0.00%)
Jan 16, 2020 0.0280 0.0280 0.0200 0.0200 228,000 -0.01(-33.33%)
Jan 15, 2020 0.0215 0.0300 0.0215 0.0300 7,600 +0.01(+50.00%)
Jan 14, 2020 0.0250 0.0300 0.0200 0.0200 116,800 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0155 0.0200 382,282 -0.01(-33.33%)
Jan 10, 2020 0.0290 0.0300 0.0290 0.0300 42,700 +0.00(+1.69%)
Jan 09, 2020 0.0294 0.0295 0.0294 0.0295 32,366 +0.00(+3.51%)
Jan 08, 2020 0.0300 0.0310 0.0285 0.0285 252,916 -0.00(-5.00%)
Jan 07, 2020 0.0350 0.0350 0.0300 0.0300 242,292 -0.01(-16.90%)
Jan 06, 2020 0.0400 0.0400 0.0361 0.0361 7,700 +0.01(+16.45%)
Jan 03, 2020 0.0310 0.0420 0.0310 0.0310 296,600 -0.01(-15.07%)
Dec 31, 2019 0.0365 0.0365 0.0365 0 +0.01(+34.69%)
Dec 30, 2019 0.0450 0.0450 0.0271 0.0271 277,155 -0.01(-27.73%)
Dec 27, 2019 0.0375 0.0375 0.0375 0.0375 300 +0.01(+38.89%)
Dec 26, 2019 0.0270 0.0270 0.0270 0.0270 2,844 -0.01(-23.08%)
Dec 24, 2019 0.0351 0.0420 0.0350 0.0351 134,300 -0.00(-5.14%)
Dec 23, 2019 0.0410 0.0410 0.0350 0.0370 218,667 +0.00(+5.71%)
Dec 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-2.51%)
Dec 18, 2019 0.0400 0.0400 0.0359 0.0359 60,500 -0.00(-10.25%)
Dec 17, 2019 0.0375 0.0400 0.0375 0.0400 110,050 +0.00(+14.29%)
Dec 16, 2019 0.0499 0.0499 0.0350 0.0350 405,332 +0.00(+1.45%)
Dec 13, 2019 0.0310 0.0350 0.0310 0.0345 724,000 -0.00(-1.43%)
Dec 12, 2019 0.0450 0.0450 0.0350 0.0350 359,134 +0.01(+29.63%)
Dec 11, 2019 0.0320 0.0360 0.0270 0.0270 100,000 -0.01(-32.50%)
Dec 10, 2019 0.0390 0.0484 0.0390 0.0400 14,150 -0.01(-14.89%)
Dec 06, 2019 0.0470 0.0470 0.0470 0 -0.00(-4.67%)
Dec 05, 2019 0.0500 0.0500 0.0493 0.0493 80,174 -0.01(-10.36%)
Dec 04, 2019 0.0390 0.0550 0.0390 0.0550 6,100 +0.01(+37.50%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+2.56%)
Dec 02, 2019 0.0390 0.0600 0.0390 0.0390 1,281 -0.01(-22.00%)
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%)
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.