• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Susglobal Energy Corp (OP: SNRG )

    0.0360 +0.0116 (+47.54%)
    Streaming Delayed Price Updated: 3:41 PM EDT, Sep 30, 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 (%)
    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.