ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Susglobal Energy Corp (OP: SNRG )

0.0879 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.0380 0.0380 0.0221 0.0339 951,855 -0.03(-43.31%)
May 30, 2024 0.0598 81 +0.02(+49.50%)
May 29, 2024 0.0394 0.0830 0.0394 0.0400 214,350 +0.01(+35.59%)
May 28, 2024 0.0300 0.0394 0.0231 0.0295 590,076 -0.00(-12.20%)
May 24, 2024 0.0347 0.0394 0.0300 0.0336 55,400 +0.00(+8.39%)
May 23, 2024 0.0372 0.0372 0.0310 0.0310 606,864 -0.00(-3.13%)
May 22, 2024 0.0394 0.0394 0.0300 0.0320 138,649 -0.00(-8.57%)
May 21, 2024 0.0380 0.0394 0.0330 0.0350 163,942 -0.00(-6.67%)
May 20, 2024 0.0470 0.0470 0.0230 0.0375 530,618 -0.01(-18.48%)
May 17, 2024 0.0500 0.0500 0.0460 0.0460 9,100 +0.00(+2.22%)
May 16, 2024 0.0549 0.0549 0.0450 0.0450 150,893 -0.01(-21.47%)
May 14, 2024 0.0573 0 +0.01(+14.60%)
May 13, 2024 0.0500 0.0500 0.0500 0.0500 26,500 -0.00(-5.66%)
May 10, 2024 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+2.91%)
May 09, 2024 0.0536 0.0536 0.0515 0.0515 4,767 -0.00(-6.87%)
May 08, 2024 0.0551 0.0590 0.0500 0.0553 287,314 -0.00(-6.27%)
May 07, 2024 0.0525 0.0590 0.0525 0.0590 7,881 +0.01(+12.38%)
May 06, 2024 0.0500 0.0610 0.0500 0.0525 4,750 +0.00(+5.00%)
May 03, 2024 0.0475 0.0613 0.0450 0.0500 62,131 +0.00(+0.00%)
May 02, 2024 0.0520 0.0550 0.0450 0.0500 58,764 -0.01(-12.59%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.