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 (%)
Jun 28, 2019 0.4500 0.4500 0.4055 0.4500 18,800 +0.00(+0.00%)
Jun 27, 2019 0.4150 0.4500 0.4000 0.4500 21,788 +0.04(+9.76%)
Jun 26, 2019 0.3999 0.4100 0.3900 0.4100 29,822 +0.01(+2.53%)
Jun 25, 2019 0.3200 0.3999 0.3200 0.3999 3,100 +0.05(+14.22%)
Jun 24, 2019 0.3500 0.3501 0.3500 0.3501 19,267 +0.00(+0.03%)
Jun 21, 2019 0.4100 0.4445 0.2070 0.3500 25,500 -0.13(-26.93%)
Jun 20, 2019 0.4000 0.4790 0.4000 0.4790 14,289 +0.03(+6.44%)
Jun 19, 2019 0.4600 0.4900 0.4200 0.4500 12,150 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4500 0.4500 32,376 -0.05(-10.00%)
Jun 17, 2019 0.5050 0.5050 0.5000 0.5000 15,100 +0.00(+0.00%)
Jun 14, 2019 0.4400 0.5000 0.4400 0.5000 63,800 +0.03(+6.38%)
Jun 13, 2019 0.4800 0.5750 0.4500 0.4700 161,078 +0.12(+34.29%)
Jun 12, 2019 0.4000 0.4050 0.3210 0.3500 12,901 -0.10(-22.22%)
Jun 11, 2019 0.5000 0.5000 0.4500 0.4500 70,374 -0.05(-10.00%)
Jun 10, 2019 0.4600 0.5000 0.4000 0.5000 113,639 +0.05(+11.11%)
Jun 07, 2019 0.3600 0.4500 0.3001 0.4500 15,500 +0.15(+50.00%)
Jun 06, 2019 0.2900 0.3000 0.2900 0.3000 24,344 +0.01(+3.45%)
Jun 05, 2019 0.2500 0.2900 0.2001 0.2900 42,418 +0.11(+61.11%)
Jun 03, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 31, 2019 0.1620 0.2000 0.1620 0.2000 26,600 +0.00(+0.00%)
May 30, 2019 0.2000 0.2500 0.2000 0.2000 22,790 +0.04(+25.00%)
May 29, 2019 0.2078 0.2078 0.1540 0.1600 9,948 -0.04(-20.00%)
May 28, 2019 0.1600 0.2000 0.1600 0.2000 36,066 +0.05(+31.58%)
May 24, 2019 0.1900 0.2000 0.1520 0.1520 20,000 -0.06(-29.47%)
May 23, 2019 0.2050 0.2240 0.1500 0.2155 150,202 -0.00(-1.33%)
May 22, 2019 0.2210 0.2210 0.2184 0.2184 37,218 -0.08(-27.18%)
May 20, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 17, 2019 0.2999 0.2999 0.2999 0.2999 1,500 +0.08(+36.32%)
May 16, 2019 0.2250 0.3499 0.2200 0.2200 73,160 -0.04(-15.38%)
May 15, 2019 0.2710 0.2710 0.2400 0.2600 36,700 -0.00(-0.38%)
May 14, 2019 0.4489 0.4489 0.2600 0.2610 5,620 -0.02(-6.79%)
May 13, 2019 0.2600 0.3500 0.2600 0.2800 184,241 +0.02(+7.69%)
May 10, 2019 0.2690 0.2700 0.2415 0.2600 8,400 -0.02(-7.14%)
May 09, 2019 0.2900 0.3000 0.2630 0.2800 19,250 +0.02(+7.28%)
May 08, 2019 0.3000 0.3100 0.2610 0.2610 14,654 -0.07(-22.30%)
May 07, 2019 0.3500 0.3500 0.3000 0.3359 31,199 +0.04(+14.45%)
May 06, 2019 0.5000 0.5000 0.2700 0.2935 14,900 -0.05(-13.68%)
May 03, 2019 0.3850 0.5000 0.3000 0.3400 96,800 +0.03(+9.68%)
May 02, 2019 0.2500 0.3100 0.2420 0.3100 35,184 +0.06(+24.50%)
May 01, 2019 0.2400 0.2490 0.2000 0.2490 20,800 +0.05(+24.50%)
Apr 30, 2019 0.2795 0.2795 0.2000 0.2000 23,665 -0.02(-10.91%)
Apr 29, 2019 0.2190 0.2401 0.2100 0.2245 66,934 +0.00(+2.05%)
Apr 26, 2019 0.2490 0.2490 0.2100 0.2200 18,100 -0.03(-12.00%)
Apr 25, 2019 0.2890 0.2890 0.2500 0.2500 10,561 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2500 0.2000 0.2500 61,500 +0.04(+19.05%)
Apr 23, 2019 0.2500 0.3300 0.2100 0.2100 30,405 -0.05(-19.23%)
Apr 22, 2019 0.2450 0.3300 0.2450 0.2600 10,642 +0.00(+0.00%)
Apr 18, 2019 0.2700 0.3500 0.2400 0.2600 25,500 +0.01(+4.00%)
Apr 17, 2019 0.3500 0.3500 0.2000 0.2500 38,178 -0.14(-36.55%)
Apr 16, 2019 0.3700 0.4000 0.3500 0.3940 44,390 +0.00(+1.03%)
Apr 15, 2019 0.5000 0.5000 0.3900 0.3900 20,275 -0.10(-20.25%)
Apr 12, 2019 0.4490 0.4890 0.4400 0.4890 5,300 +0.00(+0.00%)
Apr 11, 2019 0.4890 0.4890 0.4890 0.4890 1,000 +0.00(+0.00%)
Apr 10, 2019 0.4900 0.4900 0.4195 0.4890 8,873 -0.00(-0.20%)
Apr 09, 2019 0.4400 0.5000 0.3800 0.4900 23,835 +0.04(+8.89%)
Apr 08, 2019 0.5250 0.5250 0.4500 0.4500 40,751 -0.05(-10.00%)
Apr 05, 2019 0.6000 0.7000 0.4800 0.5000 67,100 -0.05(-9.09%)
Apr 04, 2019 0.5100 0.5500 0.4975 0.5500 60,935 +0.08(+17.02%)
Apr 03, 2019 0.4350 0.5100 0.4350 0.4700 10,950 +0.04(+9.30%)
Apr 02, 2019 0.4850 0.5000 0.4300 0.4300 22,800 -0.06(-12.24%)
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.