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

Susglobal Energy Corp (OP: SNRG )

0.0225 -0.0015 (-6.25%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 22, 2024 0.0240 0.0280 0.0225 0.0225 187,245 -0.00(-6.25%)
Nov 21, 2024 0.0240 0.0240 0.0240 0.0240 2,799 +0.00(+0.00%)
Nov 20, 2024 0.0240 0.0240 0.0240 0.0240 3,500 -0.00(-12.73%)
Nov 18, 2024 0.0275 0 +0.00(+8.70%)
Nov 15, 2024 0.0250 0.0263 0.0250 0.0253 12,221 -0.00(-9.64%)
Nov 14, 2024 0.0250 0.0280 0.0250 0.0280 12,100 -0.01(-17.65%)
Nov 13, 2024 0.0340 0.0340 0.0251 0.0340 5,000 +0.00(+0.00%)
Nov 12, 2024 0.0255 0.0344 0.0250 0.0340 9,994 -0.00(-2.30%)
Nov 11, 2024 0.0254 0.0348 0.0254 0.0348 6,269 +0.01(+26.55%)
Nov 08, 2024 0.0349 0.0349 0.0275 0.0275 4,081 +0.00(+10.00%)
Nov 07, 2024 0.0324 0.0324 0.0250 0.0250 252,423 -0.01(-28.57%)
Nov 06, 2024 0.0250 0.0480 0.0250 0.0350 91,559 +0.01(+40.00%)
Nov 05, 2024 0.0340 0.0340 0.0250 0.0250 4,724 +0.00(+4.17%)
Nov 04, 2024 0.0240 0.0240 0.0240 0.0240 6,400 +0.00(+0.42%)
Nov 01, 2024 0.0239 0.0239 0.0239 0.0239 500 +0.00(+4.37%)
Oct 31, 2024 0.0295 0.0295 0.0229 0.0229 26,333 +0.00(+4.09%)
Oct 30, 2024 0.0239 0.0239 0.0220 0.0220 2,400 -0.00(-18.22%)
Oct 29, 2024 0.0220 0.0269 0.0220 0.0269 44,200 +0.00(+4.26%)
Oct 28, 2024 0.0294 0.0299 0.0240 0.0258 5,700 +0.00(+7.95%)
Oct 25, 2024 0.0260 0.0283 0.0217 0.0239 173,850 -0.00(-13.09%)
Oct 24, 2024 0.0275 0.0275 0.0275 0.0275 10,000 -0.01(-25.68%)
Oct 23, 2024 0.0324 0.0370 0.0280 0.0370 147,692 +0.00(+5.41%)
Oct 22, 2024 0.0351 0.0351 0.0351 0.0351 27,800 -0.00(-2.50%)
Oct 21, 2024 0.0370 0.0370 0.0360 0.0360 4,096 -0.00(-1.10%)
Oct 18, 2024 0.0352 0.0373 0.0352 0.0364 7,300 +0.00(+0.00%)
Oct 17, 2024 0.0352 0.0399 0.0352 0.0364 4,261 +0.00(+3.41%)
Oct 16, 2024 0.0377 0.0377 0.0352 0.0352 9,144 -0.00(-9.74%)
Oct 15, 2024 0.0376 0.0390 0.0352 0.0390 3,347 +0.00(+0.52%)
Oct 14, 2024 0.0376 0.0388 0.0352 0.0388 3,340 -0.00(-3.00%)
Oct 11, 2024 0.0420 0.0489 0.0400 0.0400 12,100 +0.00(+3.63%)
Oct 10, 2024 0.0386 0.0386 0.0386 0.0386 200 +0.00(+0.00%)
Oct 09, 2024 0.0389 0.0419 0.0351 0.0386 63,001 -0.00(-8.75%)
Oct 08, 2024 0.0419 0.0423 0.0356 0.0423 14,050 +0.00(+0.71%)
Oct 07, 2024 0.0370 0.0420 0.0351 0.0420 38,473 +0.01(+20.00%)
Oct 04, 2024 0.0360 0.0411 0.0350 0.0350 66,704 +0.00(+7.36%)
Oct 03, 2024 0.0352 0.0380 0.0326 0.0326 84,776 -0.01(-30.34%)
Oct 02, 2024 0.0312 0.0468 0.0312 0.0468 33,919 +0.01(+11.96%)
Oct 01, 2024 0.0418 0.0418 0.0418 0.0418 6,500 +0.01(+16.11%)
Sep 30, 2024 0.0348 0.0480 0.0246 0.0360 125,180 +0.01(+47.54%)
Sep 27, 2024 0.0231 0.0389 0.0230 0.0244 79,527 -0.00(-8.61%)
Sep 26, 2024 0.0222 0.0290 0.0222 0.0267 68,072 +0.00(+19.20%)
Sep 25, 2024 0.0224 0.0249 0.0224 0.0224 25,000 -0.00(-10.04%)
Sep 24, 2024 0.0250 0.0280 0.0220 0.0249 555,000 -0.01(-24.32%)
Sep 23, 2024 0.0342 0.0342 0.0230 0.0329 265,573 -0.00(-5.19%)
Sep 20, 2024 0.0342 0.0347 0.0289 0.0347 8,150 +0.01(+17.23%)
Sep 19, 2024 0.0296 0.0296 0.0296 0.0296 10,000 +0.00(+13.85%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 5,900 +0.00(+0.00%)
Sep 17, 2024 0.0260 0.0260 0.0241 0.0260 5,500 +0.00(+7.88%)
Sep 13, 2024 0.0241 0 +0.00(+0.00%)
Sep 12, 2024 0.0241 0.0241 0.0241 0.0241 1,750 +0.00(+0.00%)
Sep 11, 2024 0.0241 0.0300 0.0241 0.0241 143,607 -0.01(-19.67%)
Sep 10, 2024 0.0300 0.0300 0.0241 0.0300 24,642 +0.00(+0.00%)
Sep 06, 2024 0.0300 17 -0.00(-13.79%)
Sep 05, 2024 0.0348 0.0348 0.0348 0.0348 34,850 -0.00(-0.57%)
Sep 04, 2024 0.0191 0.0350 0.0167 0.0350 783,762 +0.02(+75.00%)
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.