Canada markets close in 23 minutes

SusGlobal Energy Corp. (SNRG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0925+0.0025 (+2.78%)
As of 03:18PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.08590.09250.08590.09250.09257,092
Mar 27, 20240.09500.09800.08800.09000.0900125,500
Mar 26, 20240.09000.10000.09000.09000.090090,200
Mar 25, 20240.09900.10000.09900.10000.100040,000
Mar 22, 20240.09000.09900.09000.09100.091086,000
Mar 21, 20240.08800.09400.08800.09100.091078,500
Mar 20, 20240.10000.10000.08800.08800.088072,900
Mar 19, 20240.09500.10000.09300.09500.095097,700
Mar 18, 20240.09500.10000.09500.10000.100022,200
Mar 15, 20240.09500.10000.09500.09500.095028,900
Mar 14, 20240.10000.10000.09800.09800.09806,600
Mar 13, 20240.10000.10000.09000.09800.09803,200
Mar 12, 20240.09900.09900.08800.09900.0990152,000
Mar 11, 20240.09300.09900.08600.09900.099036,700
Mar 08, 20240.09000.09000.09000.09000.0900700
Mar 07, 20240.09900.09900.08600.08600.086017,700
Mar 06, 20240.08600.09500.08600.09500.095044,800
Mar 05, 20240.08800.09300.08600.08800.0880271,600
Mar 04, 20240.09000.09800.09000.09000.090011,700
Mar 01, 20240.08900.09500.08900.09000.0900163,300
Feb 29, 20240.08900.09000.08500.08500.085057,400
Feb 28, 20240.08800.09500.08800.09500.095051,100
Feb 27, 20240.08900.09200.08600.08600.086063,300
Feb 26, 20240.09000.10000.08900.09500.095078,800
Feb 23, 20240.09000.09800.08800.09000.090040,000
Feb 22, 20240.09100.10400.09100.10000.100027,900
Feb 21, 20240.10500.10500.09200.09200.092030,200
Feb 20, 20240.10100.10900.08800.10100.1010246,100
Feb 16, 20240.10300.10900.10000.10400.1040151,400
Feb 15, 20240.10900.10900.10000.10100.101035,800
Feb 14, 20240.10100.10900.10000.10900.109039,700
Feb 13, 20240.10100.11000.10100.11000.110010,800
Feb 12, 20240.10500.11000.10100.10500.105018,400
Feb 09, 20240.10200.10800.10100.10100.101036,300
Feb 08, 20240.11000.11100.10100.10100.101085,100
Feb 07, 20240.10600.11000.10100.11000.110081,800
Feb 06, 20240.11100.11700.10200.10500.105098,900
Feb 05, 20240.11900.11900.10500.11000.110031,500
Feb 02, 20240.10600.11500.10600.10600.106034,800
Feb 01, 20240.11000.11000.10800.11000.110071,000
Jan 31, 20240.11800.11800.10800.10800.108041,200
Jan 30, 20240.11900.12000.11800.12000.120019,200
Jan 29, 20240.13900.13900.11700.11900.11906,300
Jan 26, 20240.12500.12500.12000.12000.120011,500
Jan 25, 20240.11700.13000.11700.12000.120041,600
Jan 24, 20240.12200.13000.10500.11000.1100339,600
Jan 23, 20240.12000.14000.12000.13000.130016,100
Jan 22, 20240.10100.12400.10100.12000.120088,000
Jan 19, 20240.12000.12300.11000.11000.1100496,700
Jan 18, 20240.11600.12200.11600.12000.120020,600
Jan 17, 20240.12300.12300.12000.12000.120013,700
Jan 16, 20240.12900.12900.11600.12600.1260178,300
Jan 12, 20240.12000.15900.12000.14900.1490191,600
Jan 11, 20240.12800.13500.12500.12500.1250138,600
Jan 10, 20240.14500.15000.13500.13700.1370244,900
Jan 09, 20240.13000.14000.12700.14000.1400112,200
Jan 08, 20240.14500.14700.13400.13400.1340111,200
Jan 05, 20240.16300.16300.16300.16300.1630600
Jan 04, 20240.15000.15500.14700.14700.147011,300
Jan 03, 20240.16300.16300.15000.15000.15006,100
Jan 02, 20240.15400.16800.15000.15000.150017,100
Dec 29, 20230.14100.16900.14100.16900.1690168,200
Dec 28, 20230.14800.17000.14800.16000.160085,200
Dec 27, 20230.14400.17200.14000.15900.1590183,500
Dec 26, 20230.14200.14700.14200.14600.146015,400
Dec 22, 20230.15000.16000.14500.14900.149069,900
Dec 21, 20230.14500.16000.14500.14700.147026,900
Dec 20, 20230.14600.16000.14500.14500.1450343,000
Dec 19, 20230.15500.18400.14000.17900.1790286,300
Dec 18, 20230.14900.17900.14900.15500.155082,500
Dec 15, 20230.17000.18400.14000.18400.1840427,000
Dec 14, 20230.16000.18800.13800.17000.170059,800
Dec 13, 20230.17400.18800.15500.17000.1700289,900
Dec 12, 20230.15000.17400.15000.17400.174084,500
Dec 11, 20230.16500.16500.14000.15000.1500189,200
Dec 08, 20230.17000.17500.15800.17000.1700123,600
Dec 07, 20230.13600.17000.13600.17000.170064,400
Dec 06, 20230.15500.16400.13600.13600.136034,100
Dec 05, 20230.15300.18900.15300.16500.165071,500
Dec 04, 20230.17000.18900.15200.15200.152094,900
Dec 01, 20230.13800.17000.13800.17000.1700207,200
Nov 30, 20230.11900.16000.11900.13800.138080,300
Nov 29, 20230.11500.11500.11000.11400.1140257,800
Nov 28, 20230.13900.13900.11400.11500.1150391,400
Nov 27, 20230.14900.14900.12300.14000.140054,700
Nov 24, 20230.13000.14700.12500.14700.147061,200
Nov 22, 20230.14000.14000.12500.12800.1280156,600
Nov 21, 20230.15000.15900.13000.13500.1350555,200
Nov 20, 20230.16700.16700.15000.15000.1500384,600
Nov 17, 20230.16100.16700.15600.16700.167028,300
Nov 16, 20230.16100.17400.16100.16300.163012,300
Nov 15, 20230.16200.17000.15500.16300.1630228,400
Nov 14, 20230.16300.18000.16300.17000.170048,200
Nov 13, 20230.16900.17300.16300.17300.173021,000
Nov 10, 20230.17700.18800.16700.16900.169021,400
Nov 09, 20230.16500.17300.15500.16800.168079,900
Nov 08, 20230.17400.17800.15500.15500.155092,700
Nov 07, 20230.18000.19000.16500.17400.1740260,100
Nov 06, 20230.15600.18000.15600.17000.170077,700
Nov 03, 20230.16700.18900.16000.17000.1700100,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...