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

Susglobal Energy Corp (OP: SNRG )

0.0440 -0.0021 (-4.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 0.0421 0.0461 0.0421 0.0461 1,700 -0.00(-7.80%)
Jul 30, 2024 0.0487 0.0500 0.0468 0.0500 27,195 -0.00(-9.09%)
Jul 29, 2024 0.0487 0.0550 0.0487 0.0550 10,000 -0.00(-8.03%)
Jul 26, 2024 0.0566 0.0598 0.0566 0.0598 5,000 +0.01(+19.60%)
Jul 25, 2024 0.0490 0.0530 0.0490 0.0500 15,720 +0.00(+2.04%)
Jul 24, 2024 0.0490 0.0490 0.0490 0.0490 401 -0.00(-5.77%)
Jul 23, 2024 0.0490 0.0520 0.0490 0.0520 40,600 +0.00(+0.00%)
Jul 22, 2024 0.0540 0.0540 0.0502 0.0520 62,028 -0.01(-12.46%)
Jul 19, 2024 0.0594 0.0594 0.0594 0.0594 4,000 -0.00(-6.16%)
Jul 18, 2024 0.0623 0.0790 0.0535 0.0633 122,010 -0.02(-19.87%)
Jul 17, 2024 0.0601 0.0790 0.0600 0.0790 92,700 -0.00(-1.25%)
Jul 16, 2024 0.0770 0.0800 0.0600 0.0800 37,014 +0.00(+1.27%)
Jul 15, 2024 0.0680 0.0790 0.0680 0.0790 2,740 -0.01(-10.02%)
Jul 12, 2024 0.0700 0.0878 0.0700 0.0878 13,300 +0.00(+0.00%)
Jul 11, 2024 0.0770 0.0880 0.0680 0.0878 41,100 +0.02(+35.08%)
Jul 10, 2024 0.0680 0.0680 0.0650 0.0650 38,000 -0.02(-26.05%)
Jul 09, 2024 0.0617 0.0879 0.0617 0.0879 70,386 +0.02(+38.86%)
Jul 08, 2024 0.0645 0.0675 0.0633 0.0633 13,127 -0.01(-9.57%)
Jul 05, 2024 0.0807 0.0895 0.0666 0.0700 116,466 -0.02(-20.00%)
Jul 03, 2024 0.0788 0.0920 0.0788 0.0875 60,500 +0.01(+9.37%)
Jul 02, 2024 0.0833 0.0919 0.0723 0.0800 64,575 -0.01(-14.89%)
Jul 01, 2024 0.0540 0.0940 0.0525 0.0940 96,701 +0.03(+40.72%)
Jun 28, 2024 0.0800 0.0800 0.0477 0.0668 72,000 -0.01(-16.50%)
Jun 27, 2024 0.0537 0.0800 0.0489 0.0800 112,780 +0.01(+23.08%)
Jun 25, 2024 0.0650 0 +0.01(+19.05%)
Jun 24, 2024 0.0533 0.0610 0.0481 0.0546 20,075 -0.01(-10.49%)
Jun 21, 2024 0.0600 0.0610 0.0481 0.0610 57,000 +0.00(+1.67%)
Jun 20, 2024 0.0494 0.0657 0.0494 0.0600 31,600 +0.02(+36.36%)
Jun 18, 2024 0.0511 0.0665 0.0440 0.0440 76,168 -0.01(-13.04%)
Jun 17, 2024 0.0580 0.0599 0.0440 0.0506 49,127 -0.02(-27.09%)
Jun 14, 2024 0.0520 0.0699 0.0443 0.0694 48,893 +0.02(+33.46%)
Jun 13, 2024 0.0441 0.0520 0.0441 0.0520 8,085 +0.00(+0.00%)
Jun 12, 2024 0.0477 0.0600 0.0441 0.0520 60,422 -0.01(-11.26%)
Jun 11, 2024 0.0586 0.0586 0.0586 0.0586 800 -0.00(-2.33%)
Jun 10, 2024 0.0599 0.0600 0.0515 0.0600 33,500 +0.01(+20.00%)
Jun 07, 2024 0.0750 0.0800 0.0463 0.0500 377,898 -0.01(-23.08%)
Jun 06, 2024 0.0370 0.0769 0.0370 0.0650 357,104 +0.03(+75.68%)
Jun 05, 2024 0.0270 0.0370 0.0240 0.0370 706,544 +0.01(+32.14%)
Jun 04, 2024 0.0275 0.0313 0.0275 0.0280 192,315 -0.01(-17.40%)
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.