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 (%)
Oct 31, 2023 0.1610 0.1882 0.1600 0.1600 168,876 -0.00(-0.62%)
Oct 30, 2023 0.1772 0.1800 0.1594 0.1610 117,244 -0.04(-19.05%)
Oct 27, 2023 0.1571 0.2098 0.1571 0.1989 145,542 +0.00(+2.00%)
Oct 26, 2023 0.1890 0.1950 0.1780 0.1950 15,710 +0.02(+14.04%)
Oct 25, 2023 0.1819 0.1899 0.1710 0.1710 147,571 -0.03(-14.50%)
Oct 24, 2023 0.1700 0.2045 0.1700 0.2000 112,030 +0.03(+18.55%)
Oct 23, 2023 0.1850 0.1850 0.1685 0.1687 2,800 -0.02(-8.81%)
Oct 20, 2023 0.2098 0.2098 0.1700 0.1850 224,882 -0.02(-11.82%)
Oct 19, 2023 0.1775 0.2098 0.1775 0.2098 39,971 +0.03(+18.53%)
Oct 18, 2023 0.2100 0.2100 0.1770 0.1770 92,792 -0.03(-15.71%)
Oct 17, 2023 0.1860 0.2100 0.1821 0.2100 47,953 +0.01(+2.44%)
Oct 16, 2023 0.1800 0.2050 0.1765 0.2050 51,628 +0.02(+10.27%)
Oct 13, 2023 0.1731 0.2100 0.1731 0.1859 24,600 -0.01(-7.05%)
Oct 12, 2023 0.1930 0.2000 0.1750 0.2000 203,854 +0.01(+7.47%)
Oct 11, 2023 0.1750 0.1950 0.1600 0.1861 86,363 +0.01(+3.39%)
Oct 10, 2023 0.1950 0.1995 0.1800 0.1800 37,800 -0.02(-7.69%)
Oct 09, 2023 0.1822 0.2140 0.1814 0.1950 50,778 -0.00(-0.26%)
Oct 06, 2023 0.2050 0.2100 0.1855 0.1955 91,779 -0.01(-4.63%)
Oct 05, 2023 0.2000 0.2299 0.2000 0.2050 40,107 -0.01(-3.85%)
Oct 04, 2023 0.2180 0.2300 0.2100 0.2132 37,869 -0.01(-3.13%)
Oct 03, 2023 0.2450 0.2640 0.2100 0.2201 743,603 -0.03(-11.07%)
Oct 02, 2023 0.2295 0.2499 0.2295 0.2475 135,118 +0.01(+3.17%)
Sep 29, 2023 0.2125 0.2400 0.2125 0.2399 217,884 +0.02(+9.05%)
Sep 28, 2023 0.2154 0.2300 0.2100 0.2200 136,650 +0.00(+2.04%)
Sep 27, 2023 0.2160 0.2300 0.2154 0.2156 23,861 -0.01(-2.53%)
Sep 26, 2023 0.2150 0.2343 0.2150 0.2212 28,520 +0.01(+2.88%)
Sep 25, 2023 0.2258 0.2350 0.2150 0.2150 298,112 -0.02(-10.42%)
Sep 22, 2023 0.2325 0.2400 0.2200 0.2400 109,118 +0.01(+3.90%)
Sep 21, 2023 0.2200 0.2400 0.2010 0.2310 173,877 +0.01(+6.45%)
Sep 20, 2023 0.2349 0.2349 0.2170 0.2170 6,862 -0.02(-7.62%)
Sep 19, 2023 0.2501 0.2639 0.2150 0.2349 254,500 -0.02(-6.04%)
Sep 18, 2023 0.2500 0.2599 0.2120 0.2500 145,553 -0.01(-3.47%)
Sep 15, 2023 0.2525 0.2600 0.2513 0.2590 55,165 -0.00(-1.15%)
Sep 14, 2023 0.1852 0.2623 0.1852 0.2620 960,168 +0.05(+24.82%)
Sep 13, 2023 0.1956 0.2240 0.1800 0.2099 179,269 -0.00(-1.27%)
Sep 12, 2023 0.1653 0.2250 0.1653 0.2126 210,615 +0.05(+28.07%)
Sep 11, 2023 0.1800 0.1937 0.1541 0.1660 201,729 -0.01(-8.29%)
Sep 08, 2023 0.1939 0.1939 0.1810 0.1810 57,400 -0.01(-6.65%)
Sep 07, 2023 0.1950 0.1950 0.1870 0.1939 15,450 +0.03(+15.55%)
Sep 06, 2023 0.1700 0.1950 0.1610 0.1678 199,200 -0.00(-1.29%)
Sep 05, 2023 0.1700 0.1950 0.1528 0.1700 161,699 -0.02(-10.53%)
Sep 01, 2023 0.1838 0.1950 0.1780 0.1900 121,921 +0.00(+0.80%)
Aug 31, 2023 0.1848 0.1950 0.1610 0.1885 183,726 +0.01(+7.65%)
Aug 30, 2023 0.1850 0.1890 0.1700 0.1751 148,099 +0.03(+16.73%)
Aug 29, 2023 0.2005 0.2100 0.1500 0.1500 235,060 -0.06(-28.37%)
Aug 28, 2023 0.2100 0.2388 0.1853 0.2094 100,511 -0.00(-0.29%)
Aug 25, 2023 0.2000 0.2380 0.1850 0.2100 76,306 +0.03(+16.67%)
Aug 24, 2023 0.2000 0.2200 0.1800 0.1800 255,050 -0.03(-12.41%)
Aug 23, 2023 0.2110 0.2110 0.2000 0.2055 76,250 -0.00(-1.34%)
Aug 22, 2023 0.2105 0.2118 0.2000 0.2083 166,000 +0.01(+3.63%)
Aug 21, 2023 0.2394 0.2394 0.2000 0.2010 131,542 -0.04(-16.04%)
Aug 18, 2023 0.2000 0.2394 0.1873 0.2394 180,291 +0.02(+8.87%)
Aug 17, 2023 0.1950 0.2490 0.1811 0.2199 130,426 +0.02(+9.95%)
Aug 16, 2023 0.2300 0.2638 0.1960 0.2000 227,314 -0.02(-7.24%)
Aug 15, 2023 0.2680 0.2680 0.2155 0.2156 61,080 -0.03(-13.76%)
Aug 14, 2023 0.2356 0.2790 0.2335 0.2500 378,081 -0.01(-1.96%)
Aug 11, 2023 0.2156 0.2610 0.2156 0.2550 146,355 +0.03(+15.18%)
Aug 10, 2023 0.2550 0.2550 0.2150 0.2214 55,731 -0.02(-7.75%)
Aug 09, 2023 0.2300 0.2610 0.2260 0.2400 85,110 +0.01(+6.15%)
Aug 08, 2023 0.2350 0.2381 0.2261 0.2261 27,482 +0.00(+0.04%)
Aug 07, 2023 0.2653 0.2743 0.2260 0.2260 8,500 -0.03(-10.57%)
Aug 04, 2023 0.2610 0.2610 0.2453 0.2527 11,007 +0.01(+2.93%)
Aug 03, 2023 0.2457 0.2600 0.2421 0.2455 33,885 -0.00(-1.80%)
Aug 02, 2023 0.2654 0.2740 0.2303 0.2500 12,461 -0.02(-7.06%)
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.