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 )

0.0460 +0.0010 (+2.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.0500 0.0500 0.0460 0.0460 9,100 +0.00(+2.22%)
May 16, 2024 0.0549 0.0549 0.0450 0.0450 150,893 -0.01(-21.47%)
May 14, 2024 0.0573 0 +0.01(+14.60%)
May 13, 2024 0.0500 0.0500 0.0500 0.0500 26,500 -0.00(-5.66%)
May 10, 2024 0.0530 0.0530 0.0530 0.0530 5,000 +0.00(+2.91%)
May 09, 2024 0.0536 0.0536 0.0515 0.0515 4,767 -0.00(-6.87%)
May 08, 2024 0.0551 0.0590 0.0500 0.0553 287,314 -0.00(-6.27%)
May 07, 2024 0.0525 0.0590 0.0525 0.0590 7,881 +0.01(+12.38%)
May 06, 2024 0.0500 0.0610 0.0500 0.0525 4,750 +0.00(+5.00%)
May 03, 2024 0.0475 0.0613 0.0450 0.0500 62,131 +0.00(+0.00%)
May 02, 2024 0.0520 0.0550 0.0450 0.0500 58,764 -0.01(-12.59%)
May 01, 2024 0.0572 0.0578 0.0550 0.0572 7,500 -0.00(-1.04%)
Apr 30, 2024 0.0583 0.0593 0.0520 0.0578 74,000 +0.00(+3.03%)
Apr 29, 2024 0.0561 0.0601 0.0520 0.0561 111,800 +0.00(+0.18%)
Apr 26, 2024 0.0499 0.0600 0.0499 0.0560 713,956 +0.01(+12.00%)
Apr 25, 2024 0.0560 0.0630 0.0413 0.0500 547,178 -0.02(-28.57%)
Apr 24, 2024 0.0751 0.0837 0.0560 0.0700 1,016,209 -0.01(-12.50%)
Apr 23, 2024 0.0801 0.0850 0.0750 0.0800 8,824 -0.00(-3.15%)
Apr 22, 2024 0.0826 0.0826 0.0826 0.0826 200 -0.00(-2.82%)
Apr 19, 2024 0.0801 0.0850 0.0800 0.0850 306,250 +0.00(+6.12%)
Apr 18, 2024 0.0801 0.0876 0.0801 0.0801 8,012 +0.00(+0.00%)
Apr 17, 2024 0.0876 0.0948 0.0801 0.0801 25,690 -0.01(-11.00%)
Apr 16, 2024 0.0950 0.0950 0.0801 0.0900 12,100 +0.01(+12.36%)
Apr 15, 2024 0.0824 0.0900 0.0801 0.0801 26,469 -0.01(-11.00%)
Apr 12, 2024 0.0854 0.0900 0.0810 0.0900 22,000 -0.01(-6.54%)
Apr 11, 2024 0.0810 0.0990 0.0810 0.0963 2,225 +0.02(+18.89%)
Apr 10, 2024 0.0990 0.0990 0.0810 0.0810 9,119 -0.01(-7.74%)
Apr 08, 2024 0.0878 0 +0.01(+7.86%)
Apr 05, 2024 0.0899 0.0985 0.0814 0.0814 20,667 +0.00(+0.49%)
Apr 04, 2024 0.0985 0.0985 0.0810 0.0810 22,553 -0.02(-17.18%)
Apr 03, 2024 0.0990 0.0990 0.0826 0.0978 37,664 +0.01(+8.67%)
Apr 02, 2024 0.0996 0.1000 0.0820 0.0900 188,586 +0.00(+4.77%)
Apr 01, 2024 0.0880 0.0996 0.0859 0.0859 72,605 -0.01(-7.14%)
Mar 28, 2024 0.0859 0.0925 0.0859 0.0925 7,092 +0.00(+2.78%)
Mar 27, 2024 0.0950 0.0975 0.0880 0.0900 125,543 -0.00(-0.11%)
Mar 26, 2024 0.0901 0.1000 0.0901 0.0901 90,175 -0.01(-9.90%)
Mar 25, 2024 0.0990 0.1000 0.0990 0.1000 40,000 +0.01(+9.89%)
Mar 22, 2024 0.0900 0.0990 0.0900 0.0910 85,977 +0.00(+0.22%)
Mar 21, 2024 0.0880 0.0940 0.0880 0.0908 78,502 +0.00(+2.95%)
Mar 20, 2024 0.1000 0.1000 0.0880 0.0882 72,949 -0.01(-7.26%)
Mar 19, 2024 0.0983 0.1000 0.0926 0.0951 97,686 -0.00(-4.90%)
Mar 18, 2024 0.0951 0.1000 0.0951 0.1000 22,200 +0.00(+5.15%)
Mar 15, 2024 0.0994 0.1000 0.0950 0.0951 28,859 -0.00(-2.46%)
Mar 14, 2024 0.1000 0.1000 0.0975 0.0975 6,600 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.0901 0.0975 3,210 -0.00(-1.52%)
Mar 12, 2024 0.0990 0.0990 0.0884 0.0990 152,019 +0.00(+0.10%)
Mar 11, 2024 0.0926 0.0989 0.0863 0.0989 36,670 +0.01(+9.89%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 727 +0.00(+4.17%)
Mar 07, 2024 0.0990 0.0990 0.0864 0.0864 17,699 -0.01(-9.05%)
Mar 06, 2024 0.0861 0.0950 0.0861 0.0950 44,843 +0.01(+7.59%)
Mar 05, 2024 0.0881 0.0925 0.0861 0.0883 271,573 -0.00(-1.89%)
Mar 04, 2024 0.0900 0.0981 0.0900 0.0900 11,674 -0.00(-0.11%)
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.