Summer Energy Holdings, Inc. (SUME)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 11:05AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	5,000
May 01, 2024	0.4000	0.4125	0.4000	0.4000	0.4000	11,400
Apr 30, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	1,500
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 19, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	7,100
Apr 18, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	1,000
Apr 17, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 16, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 15, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 12, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 11, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 10, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	2,000
Apr 09, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 08, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 05, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 04, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 03, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 02, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Apr 01, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 28, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 27, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 25, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 22, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 21, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 20, 2024	0.4500	0.4500	0.4150	0.4150	0.4150	4,000
Mar 19, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 18, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 15, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 14, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 13, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 12, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 11, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 08, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 07, 2024	0.3001	0.3001	0.3001	0.3001	0.3001	-
Mar 06, 2024	0.4400	0.4400	0.3001	0.3001	0.3001	2,500
Mar 05, 2024	0.4400	0.4499	0.4399	0.4499	0.4499	6,800
Mar 04, 2024	0.4900	0.5000	0.3500	0.3500	0.3500	12,000
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Feb 16, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 15, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 14, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 13, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 12, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 09, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 08, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 07, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 06, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 05, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 02, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Feb 01, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 31, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 30, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 29, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 26, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 25, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 24, 2024	0.5000	0.5000	0.4001	0.4001	0.4001	5,100
Jan 23, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 22, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 19, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 18, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 17, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 16, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 12, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Jan 11, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	100
Jan 10, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,500
Jan 08, 2024	0.3950	0.5530	0.3860	0.5530	0.5530	28,100
Jan 05, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 04, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 03, 2024	0.3550	0.3950	0.3550	0.3950	0.3950	34,000
Jan 02, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	1,100
Dec 29, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Dec 27, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 26, 2023	0.3367	0.3400	0.3367	0.3400	0.3400	4,000
Dec 22, 2023	0.3683	0.3683	0.3683	0.3683	0.3683	-
Dec 21, 2023	0.3683	0.3683	0.3683	0.3683	0.3683	2,000
Dec 20, 2023	0.3683	0.3683	0.3683	0.3683	0.3683	-
Dec 19, 2023	0.3683	0.3683	0.3683	0.3683	0.3683	-
Dec 18, 2023	0.3683	0.3683	0.3683	0.3683	0.3683	2,000
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 14, 2023	0.2995	0.3000	0.2995	0.3000	0.3000	8,600
Dec 13, 2023	0.2995	0.3000	0.2995	0.3000	0.3000	6,000
Dec 12, 2023	0.3020	0.3020	0.3020	0.3020	0.3020	4,000
Dec 11, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 08, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0001(+0.02%)

CRUDE OIL78.52+0.41(+0.52%)

Bitcoin CAD87,436.07+324.06(+0.37%)

Summer Energy Holdings, Inc. (SUME)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0001(+0.02%)

CRUDE OIL
78.52
+0.41(+0.52%)

Bitcoin CAD
87,436.07
+324.06(+0.37%)