ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,266.40
0.33%
Dow Jones
44,296.51
0.97%
Brent Oil
74.65
0.00%
Bitcoin
98,565.03
-0.47%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Susglobal Energy Corp (QB) (SNRG)

  7. Susglobal Energy Corp (QB) (SNRG) Historical

SNRG Susglobal Energy Corp (QB)

0.0225
-0.0015 (-6.25%)
Nov 22 2024 - Closed
Delayed by 15 minutes

SNRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 0.0225 -0.0015 -6.25% 0.024 0.028 0.0225 187,245
Nov 21 2024 0.024 0.00 0.00% 0.024 0.024 0.024 2,799
Nov 20 2024 0.024 -0.0035 -12.73% 0.024 0.024 0.024 3,500
Nov 19 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
Nov 18 2024 0.0275 0.00225 8.91% 0.025 0.0275 0.025 7,000
Nov 15 2024 0.02525 -0.00275 -9.82% 0.025 0.02625 0.025 12,221
Nov 14 2024 0.028 -0.006 -17.65% 0.025 0.028 0.025 12,100
Nov 13 2024 0.034 0.00 0.00% 0.0251 0.034 0.0251 5,000
Nov 12 2024 0.034 -0.0008 -2.30% 0.025 0.0344 0.025 9,994
Nov 11 2024 0.0348 0.00733 26.66% 0.0254 0.0348 0.0254 6,269
Nov 08 2024 0.027475 0.00248 9.90% 0.0349 0.0349 0.027475 4,081
Nov 07 2024 0.025 -0.01 -28.57% 0.03235 0.03235 0.025 252,423
Nov 06 2024 0.035 0.01 40.00% 0.028 0.04795 0.025 91,559
Nov 05 2024 0.025 0.001 4.17% 0.034 0.034 0.025 4,724
Nov 04 2024 0.024 0.00013 0.52% 0.024 0.024 0.024 6,400
Nov 01 2024 0.023875 0.00093 4.05% 0.023875 0.023875 0.023875 500
Oct 31 2024 0.022945 0.00095 4.30% 0.0295 0.0295 0.022945 26,333
Oct 30 2024 0.022 -0.00494 -18.34% 0.022 0.0239 0.022 2,400
Oct 29 2024 0.02694 0.00114 4.42% 0.022 0.02694 0.022 44,200
Oct 28 2024 0.0258 0.00194 8.13% 0.0299 0.0299 0.023975 5,700
Oct 25 2024 0.02386 -0.00364 -13.24% 0.026 0.02825 0.0217 173,850
Oct 24 2024 0.0275 -0.0095 -25.68% 0.0275 0.0275 0.0275 10,000
Oct 23 2024 0.037 0.0019 5.41% 0.0324 0.037 0.028 147,692
Oct 22 2024 0.0351 -0.0009 -2.50% 0.0351 0.0351 0.0351 27,800
Oct 21 2024 0.036 -0.00038 -1.03% 0.037 0.037 0.036 4,096
Oct 18 2024 0.036375 0.00 0.00% 0.0352 0.037315 0.0352 7,300
Oct 17 2024 0.036375 0.00118 3.34% 0.0352 0.0399 0.0352 4,261
Oct 16 2024 0.0352 -0.0038 -9.74% 0.03765 0.03765 0.0352 9,144
Oct 15 2024 0.039 0.0002 0.52% 0.0376 0.039 0.0352 3,347
Oct 14 2024 0.0388 -0.0012 -3.00% 0.0376 0.0388 0.0352 3,340
Oct 11 2024 0.04 0.0014 3.63% 0.042 0.0489 0.04 12,100
Oct 10 2024 0.0386 0.00 0.00% 0.0386 0.0386 0.0386 200
Oct 09 2024 0.0386 -0.00365 -8.64% 0.03885 0.041865 0.0351 63,001
Oct 08 2024 0.04225 0.00025 0.60% 0.0419 0.04225 0.0356 14,050
Oct 07 2024 0.042 0.007 20.00% 0.037 0.042 0.0351 38,473
Oct 04 2024 0.035 0.0024 7.36% 0.03597 0.0411 0.035 66,704
Oct 03 2024 0.0326 -0.01416 -30.27% 0.03515 0.038 0.0326 84,776
Oct 02 2024 0.046755 0.00501 11.99% 0.0312 0.046755 0.0312 33,919
Oct 01 2024 0.04175 0.00575 15.97% 0.04175 0.04175 0.04175 6,500
Sep 30 2024 0.036 0.0116 47.54% 0.0246 0.048 0.0246 125,180
Sep 27 2024 0.0244 -0.00233 -8.70% 0.0231 0.0389 0.023 79,527
Sep 26 2024 0.026725 0.00433 19.31% 0.0222 0.029 0.0222 68,072
Sep 25 2024 0.0224 -0.0025 -10.04% 0.0249 0.0249 0.0224 25,000
Sep 24 2024 0.0249 -0.008 -24.32% 0.025 0.028 0.022 555,000
Sep 23 2024 0.0329 -0.0018 -5.19% 0.034215 0.034215 0.023 265,573
Sep 20 2024 0.0347 0.0051 17.23% 0.034215 0.0347 0.02888 8,150
Sep 19 2024 0.0296 0.0036 13.85% 0.0296 0.0296 0.0296 10,000
Sep 18 2024 0.026 0.00 0.00% 0.026 0.026 0.026 5,900
Sep 17 2024 0.026 0.0019 7.88% 0.0241 0.026 0.0241 5,500
Sep 16 2024 0.0241 0.00 0.00% 0.0241 0.0241 0.0241 0
Sep 13 2024 0.0241 0.00 0.00% 0.0241 0.0241 0.0241 732
Sep 12 2024 0.0241 0.00 0.00% 0.0241 0.0241 0.0241 1,750
Sep 11 2024 0.0241 -0.0059 -19.67% 0.0241 0.03 0.0241 143,607
Sep 10 2024 0.03 0.00 0.00% 0.03 0.03 0.0241 24,642
Sep 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Sep 06 2024 0.03 -0.0048 -13.79% 0.02963 0.03 0.02963 90,000
Sep 05 2024 0.0348 -0.0002 -0.57% 0.0348 0.0348 0.0348 34,850
Sep 04 2024 0.035 0.015 75.00% 0.0191 0.035 0.0167 783,762
Sep 03 2024 0.02 -0.005 -20.00% 0.025 0.025 0.0151 203,391
Aug 30 2024 0.025 0.00 0.00% 0.0215 0.025 0.0215 212,115
Aug 29 2024 0.025 0.00 0.00% 0.025 0.025 0.023 40,200
Aug 28 2024 0.025 -0.001 -3.85% 0.026 0.03045 0.0213 134,911
Aug 27 2024 0.026 -0.01785 -40.71% 0.032 0.03765 0.026 366,835
Aug 26 2024 0.04385 -0.00395 -8.26% 0.041 0.045 0.0323 22,700

Your Recent History

USOTC
SNRG
Susglobal Energy (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved