Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Susglobal Energy Corp (OP: SNRG )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.1543 0.1679 0.1500 0.1500 17,100 -0.02(-11.24%)
Dec 29, 2023 0.1410 0.1690 0.1410 0.1690 168,209 +0.01(+5.63%)
Dec 28, 2023 0.1481 0.1697 0.1481 0.1600 85,164 +0.00(+0.57%)
Dec 27, 2023 0.1440 0.1720 0.1400 0.1591 183,523 +0.01(+9.05%)
Dec 26, 2023 0.1420 0.1473 0.1420 0.1459 15,404 -0.00(-2.28%)
Dec 22, 2023 0.1500 0.1600 0.1450 0.1493 69,850 +0.00(+1.50%)
Dec 21, 2023 0.1453 0.1600 0.1453 0.1471 26,940 +0.00(+1.31%)
Dec 20, 2023 0.1460 0.1599 0.1450 0.1452 343,021 -0.03(-18.88%)
Dec 19, 2023 0.1500 0.1840 0.1400 0.1790 286,262 +0.02(+15.48%)
Dec 18, 2023 0.1490 0.1790 0.1490 0.1550 82,500 -0.03(-15.53%)
Dec 15, 2023 0.1713 0.1840 0.1400 0.1835 426,961 +0.01(+7.94%)
Dec 14, 2023 0.1600 0.1880 0.1380 0.1700 59,819 +0.00(+0.00%)
Dec 13, 2023 0.1744 0.1880 0.1550 0.1700 289,907 -0.00(-2.52%)
Dec 12, 2023 0.1499 0.1744 0.1498 0.1744 84,500 +0.02(+16.42%)
Dec 11, 2023 0.1645 0.1645 0.1400 0.1498 189,176 -0.02(-11.73%)
Dec 08, 2023 0.1700 0.1745 0.1575 0.1697 123,575 -0.00(-0.18%)
Dec 07, 2023 0.1360 0.1700 0.1360 0.1700 64,405 +0.03(+25.00%)
Dec 06, 2023 0.1550 0.1640 0.1360 0.1360 34,131 -0.03(-17.33%)
Dec 05, 2023 0.1530 0.1890 0.1530 0.1645 71,510 +0.01(+8.22%)
Dec 04, 2023 0.1700 0.1890 0.1520 0.1520 94,949 -0.02(-10.59%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.