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 )

0.0400 +0.0014 (+3.63%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.0250 0.0250 0.0151 0.0200 203,391 -0.01(-20.00%)
Aug 30, 2024 0.0215 0.0250 0.0215 0.0250 212,115 +0.00(+0.00%)
Aug 29, 2024 0.0250 0.0250 0.0230 0.0250 40,200 +0.00(+0.00%)
Aug 28, 2024 0.0260 0.0305 0.0213 0.0250 134,911 -0.00(-3.85%)
Aug 27, 2024 0.0320 0.0377 0.0260 0.0260 366,835 -0.02(-40.77%)
Aug 26, 2024 0.0410 0.0450 0.0323 0.0439 22,700 -0.00(-8.16%)
Aug 23, 2024 0.0400 0.0478 0.0311 0.0478 136,814 +0.00(+1.70%)
Aug 22, 2024 0.0470 0.0470 0.0470 0.0470 300 +0.00(+0.00%)
Aug 21, 2024 0.0350 0.0470 0.0350 0.0470 180,989 +0.00(+6.82%)
Aug 20, 2024 0.0320 0.0440 0.0320 0.0440 4,700 +0.01(+37.50%)
Aug 19, 2024 0.0310 0.0320 0.0310 0.0320 11,020 +0.00(+3.23%)
Aug 16, 2024 0.0310 0.0310 0.0310 0.0310 1,495 +0.00(+0.00%)
Aug 15, 2024 0.0320 0.0320 0.0301 0.0310 555,000 +0.00(+0.00%)
Aug 12, 2024 0.0310 67 -0.01(-21.52%)
Aug 09, 2024 0.0360 0.0395 0.0360 0.0395 6,000 +0.00(+12.86%)
Aug 08, 2024 0.0350 0.0414 0.0350 0.0350 15,100 -0.00(-2.78%)
Aug 07, 2024 0.0360 0.0360 0.0360 0.0360 100 +0.00(+2.56%)
Aug 06, 2024 0.0450 0.0490 0.0351 0.0351 23,000 -0.01(-21.12%)
Aug 05, 2024 0.0445 0.0445 0.0400 0.0445 13,410 +0.00(+0.00%)
Aug 02, 2024 0.0445 0.0480 0.0445 0.0445 9,501 +0.00(+1.14%)
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.