Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Susglobal Energy Corp (OP: SNRG )

0.0267 +0.0043 (+19.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 0.0224 0.0249 0.0224 0.0224 25,000 -0.00(-10.04%)
Sep 24, 2024 0.0250 0.0280 0.0220 0.0249 555,000 -0.01(-24.32%)
Sep 23, 2024 0.0342 0.0342 0.0230 0.0329 265,573 -0.00(-5.19%)
Sep 20, 2024 0.0342 0.0347 0.0289 0.0347 8,150 +0.01(+17.23%)
Sep 19, 2024 0.0296 0.0296 0.0296 0.0296 10,000 +0.00(+13.85%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 5,900 +0.00(+0.00%)
Sep 17, 2024 0.0260 0.0260 0.0241 0.0260 5,500 +0.00(+7.88%)
Sep 13, 2024 0.0241 0 +0.00(+0.00%)
Sep 12, 2024 0.0241 0.0241 0.0241 0.0241 1,750 +0.00(+0.00%)
Sep 11, 2024 0.0241 0.0300 0.0241 0.0241 143,607 -0.01(-19.67%)
Sep 10, 2024 0.0300 0.0300 0.0241 0.0300 24,642 +0.00(+0.00%)
Sep 06, 2024 0.0300 17 -0.00(-13.79%)
Sep 05, 2024 0.0348 0.0348 0.0348 0.0348 34,850 -0.00(-0.57%)
Sep 04, 2024 0.0191 0.0350 0.0167 0.0350 783,762 +0.02(+75.00%)
Sep 03, 2024 0.0250 0.0250 0.0151 0.0200 203,391 -0.01(-20.00%)
Aug 30, 2024 0.0215 0.0250 0.0215 0.0250 212,115 +0.00(+0.00%)
Aug 29, 2024 0.0250 0.0250 0.0230 0.0250 40,200 +0.00(+0.00%)
Aug 28, 2024 0.0260 0.0305 0.0213 0.0250 134,911 -0.00(-3.85%)
Aug 27, 2024 0.0320 0.0377 0.0260 0.0260 366,835 -0.02(-40.77%)
Aug 26, 2024 0.0410 0.0450 0.0323 0.0439 22,700 -0.00(-8.16%)
Aug 23, 2024 0.0400 0.0478 0.0311 0.0478 136,814 +0.00(+1.70%)
Aug 22, 2024 0.0470 0.0470 0.0470 0.0470 300 +0.00(+0.00%)
Aug 21, 2024 0.0350 0.0470 0.0350 0.0470 180,989 +0.00(+6.82%)
Aug 20, 2024 0.0320 0.0440 0.0320 0.0440 4,700 +0.01(+37.50%)
Aug 19, 2024 0.0310 0.0320 0.0310 0.0320 11,020 +0.00(+3.23%)
Aug 16, 2024 0.0310 0.0310 0.0310 0.0310 1,495 +0.00(+0.00%)
Aug 15, 2024 0.0320 0.0320 0.0301 0.0310 555,000 +0.00(+0.00%)
Aug 12, 2024 0.0310 67 -0.01(-21.52%)
Aug 09, 2024 0.0360 0.0395 0.0360 0.0395 6,000 +0.00(+12.86%)
Aug 08, 2024 0.0350 0.0414 0.0350 0.0350 15,100 -0.00(-2.78%)
Aug 07, 2024 0.0360 0.0360 0.0360 0.0360 100 +0.00(+2.56%)
Aug 06, 2024 0.0450 0.0490 0.0351 0.0351 23,000 -0.01(-21.12%)
Aug 05, 2024 0.0445 0.0445 0.0400 0.0445 13,410 +0.00(+0.00%)
Aug 02, 2024 0.0445 0.0480 0.0445 0.0445 9,501 +0.00(+1.14%)
Aug 01, 2024 0.0421 0.0440 0.0375 0.0440 50,301 -0.00(-4.56%)
Jul 31, 2024 0.0421 0.0461 0.0421 0.0461 1,700 -0.00(-7.80%)
Jul 30, 2024 0.0487 0.0500 0.0468 0.0500 27,195 -0.00(-9.09%)
Jul 29, 2024 0.0487 0.0550 0.0487 0.0550 10,000 -0.00(-8.03%)
Jul 26, 2024 0.0566 0.0598 0.0566 0.0598 5,000 +0.01(+19.60%)
Jul 25, 2024 0.0490 0.0530 0.0490 0.0500 15,720 +0.00(+2.04%)
Jul 24, 2024 0.0490 0.0490 0.0490 0.0490 401 -0.00(-5.77%)
Jul 23, 2024 0.0490 0.0520 0.0490 0.0520 40,600 +0.00(+0.00%)
Jul 22, 2024 0.0540 0.0540 0.0502 0.0520 62,028 -0.01(-12.46%)
Jul 19, 2024 0.0594 0.0594 0.0594 0.0594 4,000 -0.00(-6.16%)
Jul 18, 2024 0.0623 0.0790 0.0535 0.0633 122,010 -0.02(-19.87%)
Jul 17, 2024 0.0601 0.0790 0.0600 0.0790 92,700 -0.00(-1.25%)
Jul 16, 2024 0.0770 0.0800 0.0600 0.0800 37,014 +0.00(+1.27%)
Jul 15, 2024 0.0680 0.0790 0.0680 0.0790 2,740 -0.01(-10.02%)
Jul 12, 2024 0.0700 0.0878 0.0700 0.0878 13,300 +0.00(+0.00%)
Jul 11, 2024 0.0770 0.0880 0.0680 0.0878 41,100 +0.02(+35.08%)
Jul 10, 2024 0.0680 0.0680 0.0650 0.0650 38,000 -0.02(-26.05%)
Jul 09, 2024 0.0617 0.0879 0.0617 0.0879 70,386 +0.02(+38.86%)
Jul 08, 2024 0.0645 0.0675 0.0633 0.0633 13,127 -0.01(-9.57%)
Jul 05, 2024 0.0807 0.0895 0.0666 0.0700 116,466 -0.02(-20.00%)
Jul 03, 2024 0.0788 0.0920 0.0788 0.0875 60,500 +0.01(+9.37%)
Jul 02, 2024 0.0833 0.0919 0.0723 0.0800 64,575 -0.01(-14.89%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.