Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Susglobal Energy Corp (OP: SNRG )

0.0289 -0.0006 (-2.03%)
Streaming Delayed Price Updated: 3:41 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 0.0295 0.0295 0.0250 0.0289 188,000 -0.00(-2.03%)
Feb 20, 2025 0.0279 0.0295 0.0261 0.0295 148,032 +0.00(+6.88%)
Feb 19, 2025 0.0201 0.0276 0.0197 0.0276 290,200 +0.00(+10.40%)
Feb 18, 2025 0.0201 0.0250 0.0201 0.0250 13,500 +0.00(+0.00%)
Feb 14, 2025 0.0211 0.0250 0.0211 0.0250 12,000 +0.00(+4.17%)
Feb 13, 2025 0.0240 0.0240 0.0240 0.0240 15,600 -0.00(-6.61%)
Feb 11, 2025 0.0257 0 +0.00(+0.00%)
Feb 10, 2025 0.0201 0.0257 0.0201 0.0257 2,350 +0.00(+9.36%)
Feb 06, 2025 0.0235 0 +0.00(+1.73%)
Feb 05, 2025 0.0205 0.0231 0.0203 0.0231 14,000 -0.00(-10.12%)
Feb 04, 2025 0.0215 0.0257 0.0215 0.0257 43,600 +0.00(+4.47%)
Feb 03, 2025 0.0229 0.0257 0.0229 0.0246 1,800 +0.00(+4.68%)
Jan 31, 2025 0.0235 0.0235 0.0235 0.0235 20,000 +0.01(+38.24%)
Jan 30, 2025 0.0200 0.0201 0.0170 0.0170 107,845 -0.00(-2.30%)
Jan 29, 2025 0.0174 0.0174 0.0174 0.0174 1,000 -0.00(-13.43%)
Jan 28, 2025 0.0171 0.0215 0.0171 0.0201 131,400 +0.00(+7.49%)
Jan 27, 2025 0.0205 0.0215 0.0187 0.0187 40,000 -0.00(-14.22%)
Jan 24, 2025 0.0257 0.0257 0.0218 0.0218 10,467 -0.00(-15.18%)
Jan 23, 2025 0.0250 0.0257 0.0250 0.0257 30,929 +0.00(+7.08%)
Jan 21, 2025 0.0240 0 +0.00(+7.62%)
Jan 17, 2025 0.0248 0.0257 0.0223 0.0223 61,400 -0.00(-13.23%)
Jan 16, 2025 0.0180 0.0257 0.0180 0.0257 267,850 +0.01(+42.78%)
Jan 15, 2025 0.0180 0.0181 0.0180 0.0180 10,000 +0.00(+0.00%)
Jan 14, 2025 0.0180 0.0208 0.0180 0.0180 19,350 -0.00(-5.76%)
Jan 13, 2025 0.0180 0.0191 0.0180 0.0191 15,000 +0.00(+5.52%)
Jan 10, 2025 0.0181 0.0181 0.0181 0.0181 2,000 -0.00(-3.21%)
Jan 08, 2025 0.0202 0.0209 0.0180 0.0187 59,914 -0.00(-5.56%)
Jan 07, 2025 0.0200 0.0200 0.0170 0.0198 13,915 +0.00(+10.00%)
Jan 06, 2025 0.0170 0.0180 0.0170 0.0180 2,525 -0.00(-14.29%)
Jan 03, 2025 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+10.53%)
Jan 02, 2025 0.0190 0.0190 0.0170 0.0190 6,936 +0.00(+2.70%)
Dec 31, 2024 0.0185 0 -0.00(-6.09%)
Dec 30, 2024 0.0190 0.0200 0.0190 0.0197 10,890 +0.00(+3.68%)
Dec 27, 2024 0.0191 0.0191 0.0190 0.0190 2,150 +0.00(+0.00%)
Dec 26, 2024 0.0190 0.0200 0.0190 0.0190 14,888 -0.00(-5.00%)
Dec 24, 2024 0.0193 0.0200 0.0193 0.0200 3,600 +0.00(+1.01%)
Dec 23, 2024 0.0185 0.0198 0.0185 0.0198 19,600 +0.00(+0.00%)
Dec 20, 2024 0.0198 0.0198 0.0198 0.0198 1,048 +0.00(+7.03%)
Dec 19, 2024 0.0200 0.0200 0.0185 0.0185 10,516 +0.00(+8.82%)
Dec 18, 2024 0.0195 0.0200 0.0170 0.0170 126,044 -0.00(-5.56%)
Dec 17, 2024 0.0210 0.0210 0.0170 0.0180 87,200 -0.00(-18.92%)
Dec 16, 2024 0.0220 0.0222 0.0220 0.0222 18,109 +0.00(+5.71%)
Dec 13, 2024 0.0210 0.0210 0.0210 0.0210 1,025 -0.00(-8.30%)
Dec 12, 2024 0.0220 0.0229 0.0220 0.0229 16,900 +0.00(+1.78%)
Dec 11, 2024 0.0185 0.0230 0.0185 0.0225 835,218 +0.01(+51.01%)
Dec 10, 2024 0.0120 0.0160 0.0120 0.0149 606,626 +0.00(+6.43%)
Dec 09, 2024 0.0165 0.0165 0.0140 0.0140 90,817 -0.00(-21.79%)
Dec 06, 2024 0.0190 0.0190 0.0165 0.0179 95,848 -0.00(-2.19%)
Dec 05, 2024 0.0165 0.0200 0.0165 0.0183 23,996 -0.00(-8.50%)
Dec 04, 2024 0.0185 0.0200 0.0165 0.0200 120,693 +0.00(+5.26%)
Dec 03, 2024 0.0179 0.0200 0.0147 0.0190 824,612 -0.01(-20.83%)
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 following
Privacy Policy and Terms and Conditions.