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:

Susglobal Energy Corp (OP: SNRG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0950 0.0975 0.0880 0.0900 125,543 -0.00(-0.11%)
Mar 26, 2024 0.0901 0.1000 0.0901 0.0901 90,175 -0.01(-9.90%)
Mar 25, 2024 0.0990 0.1000 0.0990 0.1000 40,000 +0.01(+9.89%)
Mar 22, 2024 0.0900 0.0990 0.0900 0.0910 85,977 +0.00(+0.22%)
Mar 21, 2024 0.0880 0.0940 0.0880 0.0908 78,502 +0.00(+2.95%)
Mar 20, 2024 0.1000 0.1000 0.0880 0.0882 72,949 -0.01(-7.26%)
Mar 19, 2024 0.0983 0.1000 0.0926 0.0951 97,686 -0.00(-4.90%)
Mar 18, 2024 0.0951 0.1000 0.0951 0.1000 22,200 +0.00(+5.15%)
Mar 15, 2024 0.0994 0.1000 0.0950 0.0951 28,859 -0.00(-2.46%)
Mar 14, 2024 0.1000 0.1000 0.0975 0.0975 6,600 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.0901 0.0975 3,210 -0.00(-1.52%)
Mar 12, 2024 0.0990 0.0990 0.0884 0.0990 152,019 +0.00(+0.10%)
Mar 11, 2024 0.0926 0.0989 0.0863 0.0989 36,670 +0.01(+9.89%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 727 +0.00(+4.17%)
Mar 07, 2024 0.0990 0.0990 0.0864 0.0864 17,699 -0.01(-9.05%)
Mar 06, 2024 0.0861 0.0950 0.0861 0.0950 44,843 +0.01(+7.59%)
Mar 05, 2024 0.0881 0.0925 0.0861 0.0883 271,573 -0.00(-1.89%)
Mar 04, 2024 0.0900 0.0981 0.0900 0.0900 11,674 -0.00(-0.11%)
Mar 01, 2024 0.0894 0.0950 0.0894 0.0901 163,317 +0.01(+6.00%)
Feb 29, 2024 0.0890 0.0900 0.0850 0.0850 57,435 -0.01(-10.43%)
Feb 28, 2024 0.0880 0.0949 0.0880 0.0949 51,103 +0.01(+10.61%)
Feb 27, 2024 0.0888 0.0923 0.0858 0.0858 63,293 -0.01(-9.68%)
Feb 26, 2024 0.0900 0.1000 0.0886 0.0950 78,774 +0.01(+5.56%)
Feb 23, 2024 0.0903 0.0975 0.0880 0.0900 40,016 -0.01(-10.00%)
Feb 22, 2024 0.0910 0.1040 0.0905 0.1000 27,939 +0.01(+8.81%)
Feb 21, 2024 0.1045 0.1050 0.0919 0.0919 30,221 -0.01(-8.92%)
Feb 20, 2024 0.1010 0.1090 0.0880 0.1009 246,144 -0.00(-3.17%)
Feb 16, 2024 0.1030 0.1090 0.1000 0.1042 151,422 +0.00(+3.17%)
Feb 15, 2024 0.1090 0.1090 0.1001 0.1010 35,807 -0.01(-7.34%)
Feb 14, 2024 0.1010 0.1090 0.1001 0.1090 39,723 -0.00(-0.73%)
Feb 13, 2024 0.1010 0.1099 0.1010 0.1098 10,840 +0.00(+4.57%)
Feb 12, 2024 0.1050 0.1100 0.1010 0.1050 18,403 +0.00(+3.75%)
Feb 09, 2024 0.1017 0.1080 0.1011 0.1012 36,324 +0.00(+0.10%)
Feb 08, 2024 0.1100 0.1106 0.1011 0.1011 85,122 -0.01(-8.09%)
Feb 07, 2024 0.1055 0.1100 0.1010 0.1100 81,787 +0.00(+4.56%)
Feb 06, 2024 0.1113 0.1169 0.1015 0.1052 98,876 -0.00(-4.36%)
Feb 05, 2024 0.1190 0.1190 0.1050 0.1100 31,487 +0.00(+3.77%)
Feb 02, 2024 0.1060 0.1150 0.1060 0.1060 34,752 -0.00(-3.64%)
Feb 01, 2024 0.1100 0.1100 0.1084 0.1100 71,006 +0.00(+1.85%)
Jan 31, 2024 0.1175 0.1175 0.1080 0.1080 41,216 -0.01(-10.00%)
Jan 30, 2024 0.1186 0.1200 0.1175 0.1200 19,236 +0.00(+1.10%)
Jan 29, 2024 0.1389 0.1389 0.1174 0.1187 6,300 -0.00(-1.08%)
Jan 26, 2024 0.1250 0.1250 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 25, 2024 0.1167 0.1300 0.1167 0.1200 41,575 +0.01(+9.09%)
Jan 24, 2024 0.1220 0.1300 0.1051 0.1100 339,569 -0.02(-15.38%)
Jan 23, 2024 0.1200 0.1400 0.1200 0.1300 16,141 +0.01(+8.15%)
Jan 22, 2024 0.1011 0.1240 0.1011 0.1202 88,018 +0.01(+9.27%)
Jan 19, 2024 0.1200 0.1232 0.1100 0.1100 496,650 -0.01(-8.33%)
Jan 18, 2024 0.1160 0.1221 0.1160 0.1200 20,621 +0.00(+0.00%)
Jan 17, 2024 0.1231 0.1232 0.1200 0.1200 13,680 -0.01(-4.46%)
Jan 16, 2024 0.1290 0.1290 0.1163 0.1256 178,314 -0.02(-15.70%)
Jan 12, 2024 0.1200 0.1590 0.1200 0.1490 191,606 +0.02(+19.20%)
Jan 11, 2024 0.1281 0.1351 0.1250 0.1250 138,609 -0.01(-8.76%)
Jan 10, 2024 0.1450 0.1499 0.1350 0.1370 244,920 -0.00(-2.07%)
Jan 09, 2024 0.1304 0.1399 0.1270 0.1399 112,223 +0.01(+4.40%)
Jan 08, 2024 0.1450 0.1470 0.1340 0.1340 111,213 -0.03(-17.79%)
Jan 05, 2024 0.1630 0.1630 0.1630 0.1630 576 +0.02(+10.88%)
Jan 04, 2024 0.1500 0.1550 0.1470 0.1470 11,336 -0.00(-2.00%)
Jan 03, 2024 0.1630 0.1630 0.1500 0.1500 6,051 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.