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)

0.0240 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 0.0240 0 -0.00(-5.88%)
Jan 06, 2026 0.0255 0.0255 0.0255 0.0255 1,000 -0.00(-1.92%)
Jan 05, 2026 0.0260 0.0260 0.0260 0.0260 40,000 +0.00(+8.33%)
Jan 02, 2026 0.0240 0.0240 0.0240 0.0240 10,754 +0.00(+9.09%)
Dec 31, 2025 0.0266 0.0300 0.0180 0.0220 477,175 -0.00(-17.29%)
Dec 30, 2025 0.0394 0.0394 0.0266 0.0266 21,100 -0.01(-24.00%)
Dec 29, 2025 0.0343 0.0350 0.0265 0.0350 9,502 +0.01(+22.81%)
Dec 26, 2025 0.0271 0.0285 0.0271 0.0285 76,075 +0.00(+5.17%)
Dec 24, 2025 0.0271 0.0271 0.0271 0.0271 12,000 -0.00(-6.87%)
Dec 23, 2025 0.0261 0.0291 0.0261 0.0291 8,756 +0.00(+5.43%)
Dec 22, 2025 0.0276 0.0276 0.0260 0.0276 15,200 +0.00(+5.75%)
Dec 19, 2025 0.0273 0.0275 0.0261 0.0261 22,200 -0.01(-17.67%)
Dec 18, 2025 0.0317 0.0317 0.0317 0.0317 500 -0.01(-23.06%)
Dec 17, 2025 0.0284 0.0412 0.0260 0.0412 111,154 -0.01(-17.43%)
Dec 16, 2025 0.0499 0.0499 0.0499 0.0499 20,000 +0.02(+62.01%)
Dec 15, 2025 0.0308 0.0308 0.0270 0.0308 1,110 +0.00(+2.67%)
Dec 12, 2025 0.0270 0.0300 0.0270 0.0300 22,635 +0.00(+7.14%)
Dec 11, 2025 0.0282 0.0302 0.0280 0.0280 51,737 -0.00(-0.71%)
Dec 10, 2025 0.0282 0.0282 0.0282 0.0282 1,813 -0.00(-4.08%)
Dec 08, 2025 0.0294 0 -0.01(-16.00%)
Dec 04, 2025 0.0350 0 +0.01(+19.05%)
Dec 03, 2025 0.0294 0.0294 0.0281 0.0294 33,525 +0.00(+4.63%)
Dec 02, 2025 0.0350 0.0375 0.0281 0.0281 49,775 -0.01(-26.25%)
Dec 01, 2025 0.0318 0.0381 0.0318 0.0381 930 -0.00(-4.75%)
Nov 28, 2025 0.0399 0.0400 0.0399 0.0400 100,000 +0.01(+17.30%)
Nov 26, 2025 0.0310 0.0341 0.0281 0.0341 50,500 -0.00(-2.57%)
Nov 25, 2025 0.0341 0.0455 0.0341 0.0350 244,000 +0.01(+16.67%)
Nov 24, 2025 0.0349 0.0349 0.0281 0.0300 47,500 -0.00(-9.09%)
Nov 21, 2025 0.0330 0.0330 0.0271 0.0330 370 -0.00(-5.71%)
Nov 20, 2025 0.0277 0.0350 0.0252 0.0350 8,500 +0.01(+29.63%)
Nov 19, 2025 0.0270 0.0270 0.0270 0.0270 400 -0.01(-22.41%)
Nov 18, 2025 0.0286 0.0350 0.0252 0.0348 14,320 -0.00(-0.57%)
Nov 14, 2025 0.0350 0 +0.01(+40.00%)
Nov 13, 2025 0.0303 0.0382 0.0250 0.0250 36,050 -0.01(-34.55%)
Nov 07, 2025 0.0382 0 +0.01(+25.25%)
Nov 06, 2025 0.0305 0.0306 0.0305 0.0305 4,000 -0.00(-5.86%)
Nov 05, 2025 0.0368 0.0400 0.0324 0.0324 32,226 -0.00(-9.50%)
Nov 04, 2025 0.0250 0.0358 0.0250 0.0358 156,000 +0.01(+19.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.