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)

0.0410 -0.0039 (-8.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0402 0.0449 0.0402 0.0410 8,600 -0.00(-8.69%)
Apr 16, 2026 0.0334 0.0449 0.0259 0.0449 9,336 +0.00(+5.90%)
Apr 15, 2026 0.0450 0.0450 0.0400 0.0424 17,679 -0.01(-13.47%)
Apr 14, 2026 0.0369 0.0490 0.0368 0.0490 75,252 +0.01(+36.49%)
Apr 13, 2026 0.0282 0.0359 0.0282 0.0359 18,909 +0.01(+39.69%)
Apr 09, 2026 0.0257 0 +0.00(+0.39%)
Apr 08, 2026 0.0249 0.0261 0.0241 0.0256 506,200 +0.00(+2.81%)
Apr 07, 2026 0.0206 0.0249 0.0206 0.0249 11,345 +0.00(+0.00%)
Apr 06, 2026 0.0249 0.0249 0.0206 0.0249 5,200 +0.00(+3.75%)
Apr 02, 2026 0.0206 0.0240 0.0206 0.0240 2,300 -0.00(-3.61%)
Apr 01, 2026 0.0240 0.0249 0.0206 0.0249 60,641 +0.00(+4.62%)
Mar 31, 2026 0.0213 0.0240 0.0213 0.0238 10,299 -0.00(-0.83%)
Mar 26, 2026 0.0240 0 -0.00(-11.11%)
Mar 25, 2026 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+14.41%)
Mar 24, 2026 0.0236 0.0236 0.0236 0.0236 200 -0.00(-8.53%)
Mar 23, 2026 0.0254 0.0270 0.0220 0.0258 245,800 +0.01(+32.31%)
Mar 20, 2026 0.0195 0.0195 0.0195 0.0195 10,000 -0.01(-25.00%)
Mar 19, 2026 0.0260 0.0260 0.0260 0.0260 5,000 +0.01(+24.40%)
Mar 18, 2026 0.0190 0.0209 0.0190 0.0209 950 -0.01(-22.59%)
Mar 17, 2026 0.0229 0.0270 0.0181 0.0270 20,400 +0.00(+4.25%)
Mar 11, 2026 0.0259 0 -0.00(-7.50%)
Mar 10, 2026 0.0203 0.0280 0.0203 0.0280 31,700 -0.00(-1.06%)
Mar 06, 2026 0.0283 0 +0.00(+2.91%)
Mar 05, 2026 0.0275 0.0275 0.0275 0.0275 75,025 -0.00(-1.79%)
Mar 04, 2026 0.0230 0.0280 0.0212 0.0280 7,600 +0.01(+23.35%)
Mar 03, 2026 0.0227 0.0227 0.0226 0.0227 24,000 +0.00(+3.18%)
Mar 02, 2026 0.0270 0.0270 0.0220 0.0220 106,590 +0.00(+4.76%)
Feb 27, 2026 0.0210 0.0210 0.0210 0.0210 5,950 +0.00(+0.48%)
Feb 26, 2026 0.0241 0.0276 0.0202 0.0209 130,021 -0.01(-29.15%)
Feb 25, 2026 0.0276 0.0295 0.0276 0.0295 12,635 -0.00(-6.05%)
Feb 24, 2026 0.0314 0.0314 0.0310 0.0314 19,300 -0.00(-8.19%)
Feb 23, 2026 0.0300 0.0346 0.0300 0.0342 312,688 -0.00(-0.87%)
Feb 20, 2026 0.0335 0.0351 0.0335 0.0345 10,560 -0.00(-4.43%)
Feb 19, 2026 0.0361 0.0361 0.0270 0.0361 4,200 +0.00(+7.44%)
Feb 18, 2026 0.0311 0.0336 0.0311 0.0336 21,836 +0.00(+8.04%)
Feb 17, 2026 0.0311 0.0311 0.0311 0.0311 2,675 -0.01(-18.16%)
Feb 13, 2026 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+7.95%)
Feb 12, 2026 0.0352 0.0352 0.0352 0.0352 400 -0.00(-11.78%)
Feb 11, 2026 0.0399 0.0399 0.0325 0.0399 16,600 +0.00(+2.31%)
Feb 10, 2026 0.0390 0.0390 0.0384 0.0390 7,000 +0.00(+0.00%)
Feb 09, 2026 0.0399 0.0399 0.0380 0.0390 21,800 -0.00(-2.26%)
Feb 06, 2026 0.0386 0.0399 0.0365 0.0399 202,000 +0.01(+14.66%)
Feb 04, 2026 0.0348 0 +0.01(+26.55%)
Feb 03, 2026 0.0330 0.0330 0.0275 0.0275 356,000 -0.00(-11.29%)
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.