Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Susglobal Energy Corp (OP: SNRG )

0.0530 +0.0015 (+2.91%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 10, 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 (%)
Feb 28, 2023 0.2383 0.2460 0.2350 0.2430 105,110 +0.01(+2.66%)
Feb 27, 2023 0.2425 0.2500 0.2367 0.2367 69,976 -0.01(-3.39%)
Feb 24, 2023 0.2730 0.2820 0.2420 0.2450 344,132 -0.03(-9.43%)
Feb 23, 2023 0.2500 0.2820 0.2500 0.2705 333,304 +0.02(+8.20%)
Feb 22, 2023 0.2099 0.2590 0.2099 0.2500 536,298 +0.04(+19.10%)
Feb 21, 2023 0.2200 0.2210 0.2040 0.2099 77,615 -0.03(-11.81%)
Feb 17, 2023 0.2300 0.2390 0.2103 0.2380 129,409 +0.02(+9.88%)
Feb 16, 2023 0.2024 0.2280 0.1957 0.2166 69,326 +0.01(+3.14%)
Feb 15, 2023 0.1720 0.2231 0.1720 0.2100 28,582 +0.01(+7.36%)
Feb 14, 2023 0.2136 0.2136 0.1946 0.1956 8,142 -0.01(-6.86%)
Feb 13, 2023 0.2000 0.2280 0.2000 0.2100 74,422 +0.01(+5.00%)
Feb 10, 2023 0.2095 0.2100 0.2000 0.2000 103,697 -0.01(-4.67%)
Feb 09, 2023 0.1951 0.2099 0.1906 0.2098 78,980 +0.01(+5.16%)
Feb 08, 2023 0.1906 0.2000 0.1906 0.1995 51,952 -0.00(-0.25%)
Feb 07, 2023 0.2000 0.2125 0.1878 0.2000 239,907 +0.00(+0.00%)
Feb 06, 2023 0.2280 0.2280 0.1876 0.2000 152,250 +0.00(+0.10%)
Feb 03, 2023 0.1720 0.2000 0.1720 0.1998 53,815 -0.00(-0.10%)
Feb 02, 2023 0.2000 0.2000 0.1705 0.2000 454,342 -0.02(-8.34%)
Feb 01, 2023 0.1998 0.2182 0.1811 0.2182 141,275 +0.02(+9.21%)
Jan 31, 2023 0.2025 0.2098 0.1827 0.1998 220,900 +0.00(+2.41%)
Jan 30, 2023 0.2000 0.2026 0.1951 0.1951 50,720 -0.01(-4.83%)
Jan 27, 2023 0.2198 0.2250 0.2000 0.2050 78,946 -0.01(-6.73%)
Jan 26, 2023 0.2300 0.2303 0.2050 0.2198 138,626 -0.01(-5.71%)
Jan 25, 2023 0.2401 0.2401 0.2300 0.2331 135,140 -0.02(-6.08%)
Jan 24, 2023 0.2303 0.2535 0.2303 0.2482 46,101 +0.01(+5.84%)
Jan 23, 2023 0.2550 0.2645 0.2301 0.2345 60,439 -0.02(-9.46%)
Jan 20, 2023 0.2440 0.2650 0.2440 0.2590 70,174 +0.00(+0.00%)
Jan 19, 2023 0.2400 0.2650 0.2400 0.2590 241,441 +0.01(+5.80%)
Jan 18, 2023 0.2500 0.2673 0.2250 0.2448 297,282 +0.02(+11.32%)
Jan 17, 2023 0.2043 0.2200 0.1901 0.2199 214,470 +0.01(+5.52%)
Jan 13, 2023 0.2139 0.2170 0.1902 0.2084 171,900 -0.01(-3.96%)
Jan 12, 2023 0.2498 0.2498 0.2170 0.2170 90,275 -0.02(-9.58%)
Jan 11, 2023 0.2388 0.2499 0.2388 0.2400 120,256 +0.00(+0.50%)
Jan 10, 2023 0.1800 0.2450 0.1800 0.2388 453,319 +0.04(+20.00%)
Jan 09, 2023 0.1999 0.1999 0.1880 0.1990 213,778 -0.00(-0.50%)
Jan 06, 2023 0.1880 0.2028 0.1876 0.2000 264,489 +0.01(+6.38%)
Jan 05, 2023 0.1513 0.1886 0.1513 0.1880 143,462 +0.03(+17.72%)
Jan 04, 2023 0.1450 0.1700 0.1411 0.1597 189,832 +0.02(+10.90%)
Jan 03, 2023 0.1490 0.1500 0.1440 0.1440 36,856 -0.01(-4.00%)
Dec 30, 2022 0.1495 0.1500 0.1376 0.1500 309,529 +0.01(+5.49%)
Dec 29, 2022 0.1410 0.1500 0.1410 0.1422 135,669 +0.00(+0.85%)
Dec 28, 2022 0.1456 0.1500 0.1410 0.1410 42,604 -0.01(-6.00%)
Dec 27, 2022 0.1499 0.1500 0.1381 0.1500 164,779 +0.00(+0.07%)
Dec 23, 2022 0.1450 0.1500 0.1380 0.1499 18,670 +0.00(+3.09%)
Dec 22, 2022 0.1455 0.1455 0.1425 0.1454 45,538 -0.00(-0.07%)
Dec 21, 2022 0.1485 0.1500 0.1455 0.1455 44,400 -0.00(-3.00%)
Dec 20, 2022 0.1480 0.1500 0.1480 0.1500 118,019 +0.00(+0.07%)
Dec 19, 2022 0.1451 0.1598 0.1451 0.1499 109,167 -0.00(-2.85%)
Dec 16, 2022 0.1560 0.1599 0.1401 0.1543 446,169 -0.00(-1.09%)
Dec 15, 2022 0.1545 0.1639 0.1545 0.1560 260,408 +0.00(+0.97%)
Dec 14, 2022 0.1505 0.1545 0.1450 0.1545 66,666 +0.00(+1.64%)
Dec 13, 2022 0.1699 0.1699 0.1505 0.1520 187,451 -0.02(-9.63%)
Dec 12, 2022 0.1797 0.1900 0.1600 0.1682 644,973 -0.04(-17.95%)
Dec 09, 2022 0.1879 0.2050 0.1769 0.2050 51,764 +0.02(+9.10%)
Dec 08, 2022 0.1795 0.1879 0.1700 0.1879 68,130 +0.02(+10.21%)
Dec 07, 2022 0.1700 0.1853 0.1700 0.1705 32,180 -0.01(-6.63%)
Dec 06, 2022 0.1700 0.1826 0.1625 0.1826 126,740 +0.02(+14.13%)
Dec 05, 2022 0.1875 0.1899 0.1394 0.1600 505,490 -0.03(-15.75%)
Dec 02, 2022 0.1850 0.1899 0.1850 0.1899 34,202 +0.00(+2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.