Other OTC - Delayed Quote • USD
SusGlobal Energy Corp. (SNRG)
At close: April 26 at 3:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0560 | 0.0560 | 714,000 |
Apr 25, 2024 | 0.0560 | 0.0630 | 0.0410 | 0.0500 | 0.0500 | 547,200 |
Apr 24, 2024 | 0.0840 | 0.0840 | 0.0560 | 0.0700 | 0.0700 | 1,016,200 |
Apr 23, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 8,800 |
Apr 22, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 200 |
Apr 19, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 306,300 |
Apr 18, 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
Apr 17, 2024 | 0.0880 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 25,700 |
Apr 16, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 12,100 |
Apr 15, 2024 | 0.0820 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 26,500 |
Apr 12, 2024 | 0.0850 | 0.0900 | 0.0810 | 0.0900 | 0.0900 | 22,000 |
Apr 11, 2024 | 0.0810 | 0.0990 | 0.0810 | 0.0960 | 0.0960 | 2,200 |
Apr 10, 2024 | 0.0990 | 0.0990 | 0.0810 | 0.0810 | 0.0810 | 9,100 |
Apr 9, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Apr 8, 2024 | 0.0900 | 0.0900 | 0.0810 | 0.0880 | 0.0880 | 53,200 |
Apr 5, 2024 | 0.0900 | 0.0990 | 0.0810 | 0.0810 | 0.0810 | 20,700 |
Apr 4, 2024 | 0.0990 | 0.0990 | 0.0810 | 0.0810 | 0.0810 | 22,600 |
Apr 3, 2024 | 0.0940 | 0.0990 | 0.0830 | 0.0980 | 0.0980 | 37,700 |
Apr 2, 2024 | 0.1000 | 0.1000 | 0.0820 | 0.0900 | 0.0900 | 188,600 |
Apr 1, 2024 | 0.0880 | 0.1000 | 0.0860 | 0.0860 | 0.0860 | 72,600 |
Mar 28, 2024 | 0.0860 | 0.0930 | 0.0860 | 0.0930 | 0.0930 | 7,100 |
Mar 27, 2024 | 0.0950 | 0.0980 | 0.0880 | 0.0900 | 0.0900 | 125,500 |
Mar 26, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 90,200 |
Mar 25, 2024 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 40,000 |
Mar 22, 2024 | 0.0900 | 0.0990 | 0.0900 | 0.0910 | 0.0910 | 86,000 |
Mar 21, 2024 | 0.0880 | 0.0940 | 0.0880 | 0.0910 | 0.0910 | 78,500 |
Mar 20, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.0880 | 0.0880 | 72,900 |
Mar 19, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 97,700 |
Mar 18, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 22,200 |
Mar 15, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 28,900 |
Mar 14, 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 6,600 |
Mar 13, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0980 | 0.0980 | 3,200 |
Mar 12, 2024 | 0.0990 | 0.0990 | 0.0880 | 0.0990 | 0.0990 | 152,000 |
Mar 11, 2024 | 0.0930 | 0.0990 | 0.0860 | 0.0990 | 0.0990 | 36,700 |
Mar 8, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 700 |
Mar 7, 2024 | 0.0990 | 0.0990 | 0.0860 | 0.0860 | 0.0860 | 17,700 |
Mar 6, 2024 | 0.0860 | 0.0950 | 0.0860 | 0.0950 | 0.0950 | 44,800 |
Mar 5, 2024 | 0.0880 | 0.0930 | 0.0860 | 0.0880 | 0.0880 | 271,600 |
Mar 4, 2024 | 0.0900 | 0.0980 | 0.0900 | 0.0900 | 0.0900 | 11,700 |
Mar 1, 2024 | 0.0890 | 0.0950 | 0.0890 | 0.0900 | 0.0900 | 163,300 |
Feb 29, 2024 | 0.0890 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 57,400 |
Feb 28, 2024 | 0.0880 | 0.0950 | 0.0880 | 0.0950 | 0.0950 | 51,100 |
Feb 27, 2024 | 0.0890 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 63,300 |
Feb 26, 2024 | 0.0900 | 0.1000 | 0.0890 | 0.0950 | 0.0950 | 78,800 |
Feb 23, 2024 | 0.0900 | 0.0980 | 0.0880 | 0.0900 | 0.0900 | 40,000 |
Feb 22, 2024 | 0.0910 | 0.1040 | 0.0910 | 0.1000 | 0.1000 | 27,900 |
Feb 21, 2024 | 0.1050 | 0.1050 | 0.0920 | 0.0920 | 0.0920 | 30,200 |
Feb 20, 2024 | 0.1010 | 0.1090 | 0.0880 | 0.1010 | 0.1010 | 246,100 |
Feb 16, 2024 | 0.1030 | 0.1090 | 0.1000 | 0.1040 | 0.1040 | 151,400 |
Feb 15, 2024 | 0.1090 | 0.1090 | 0.1000 | 0.1010 | 0.1010 | 35,800 |
Feb 14, 2024 | 0.1010 | 0.1090 | 0.1000 | 0.1090 | 0.1090 | 39,700 |
Feb 13, 2024 | 0.1010 | 0.1100 | 0.1010 | 0.1100 | 0.1100 | 10,800 |
Feb 12, 2024 | 0.1050 | 0.1100 | 0.1010 | 0.1050 | 0.1050 | 18,400 |
Feb 9, 2024 | 0.1020 | 0.1080 | 0.1010 | 0.1010 | 0.1010 | 36,300 |
Feb 8, 2024 | 0.1100 | 0.1110 | 0.1010 | 0.1010 | 0.1010 | 85,100 |
Feb 7, 2024 | 0.1060 | 0.1100 | 0.1010 | 0.1100 | 0.1100 | 81,800 |
Feb 6, 2024 | 0.1110 | 0.1170 | 0.1020 | 0.1050 | 0.1050 | 98,900 |
Feb 5, 2024 | 0.1190 | 0.1190 | 0.1050 | 0.1100 | 0.1100 | 31,500 |
Feb 2, 2024 | 0.1060 | 0.1150 | 0.1060 | 0.1060 | 0.1060 | 34,800 |
Feb 1, 2024 | 0.1100 | 0.1100 | 0.1080 | 0.1100 | 0.1100 | 71,000 |
Jan 31, 2024 | 0.1180 | 0.1180 | 0.1080 | 0.1080 | 0.1080 | 41,200 |
Jan 30, 2024 | 0.1190 | 0.1200 | 0.1180 | 0.1200 | 0.1200 | 19,200 |
Jan 29, 2024 | 0.1390 | 0.1390 | 0.1170 | 0.1190 | 0.1190 | 6,300 |
Jan 26, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 11,500 |
Jan 25, 2024 | 0.1170 | 0.1300 | 0.1170 | 0.1200 | 0.1200 | 41,600 |
Jan 24, 2024 | 0.1220 | 0.1300 | 0.1050 | 0.1100 | 0.1100 | 339,600 |
Jan 23, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 16,100 |
Jan 22, 2024 | 0.1010 | 0.1240 | 0.1010 | 0.1200 | 0.1200 | 88,000 |
Jan 19, 2024 | 0.1200 | 0.1230 | 0.1100 | 0.1100 | 0.1100 | 496,700 |
Jan 18, 2024 | 0.1160 | 0.1220 | 0.1160 | 0.1200 | 0.1200 | 20,600 |
Jan 17, 2024 | 0.1230 | 0.1230 | 0.1200 | 0.1200 | 0.1200 | 13,700 |
Jan 16, 2024 | 0.1290 | 0.1290 | 0.1160 | 0.1260 | 0.1260 | 178,300 |
Jan 12, 2024 | 0.1200 | 0.1590 | 0.1200 | 0.1490 | 0.1490 | 191,600 |
Jan 11, 2024 | 0.1280 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 138,600 |
Jan 10, 2024 | 0.1450 | 0.1500 | 0.1350 | 0.1370 | 0.1370 | 244,900 |
Jan 9, 2024 | 0.1300 | 0.1400 | 0.1270 | 0.1400 | 0.1400 | 112,200 |
Jan 8, 2024 | 0.1450 | 0.1470 | 0.1340 | 0.1340 | 0.1340 | 111,200 |
Jan 5, 2024 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 600 |
Jan 4, 2024 | 0.1500 | 0.1550 | 0.1470 | 0.1470 | 0.1470 | 11,300 |
Jan 3, 2024 | 0.1630 | 0.1630 | 0.1500 | 0.1500 | 0.1500 | 6,100 |
Jan 2, 2024 | 0.1540 | 0.1680 | 0.1500 | 0.1500 | 0.1500 | 17,100 |
Dec 29, 2023 | 0.1410 | 0.1690 | 0.1410 | 0.1690 | 0.1690 | 168,200 |
Dec 28, 2023 | 0.1480 | 0.1700 | 0.1480 | 0.1600 | 0.1600 | 85,200 |
Dec 27, 2023 | 0.1440 | 0.1720 | 0.1400 | 0.1590 | 0.1590 | 183,500 |
Dec 26, 2023 | 0.1420 | 0.1470 | 0.1420 | 0.1460 | 0.1460 | 15,400 |
Dec 22, 2023 | 0.1500 | 0.1600 | 0.1450 | 0.1490 | 0.1490 | 69,900 |
Dec 21, 2023 | 0.1450 | 0.1600 | 0.1450 | 0.1470 | 0.1470 | 26,900 |
Dec 20, 2023 | 0.1460 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 343,000 |
Dec 19, 2023 | 0.1550 | 0.1840 | 0.1400 | 0.1790 | 0.1790 | 286,300 |
Dec 18, 2023 | 0.1490 | 0.1790 | 0.1490 | 0.1550 | 0.1550 | 82,500 |
Dec 15, 2023 | 0.1700 | 0.1840 | 0.1400 | 0.1840 | 0.1840 | 427,000 |
Dec 14, 2023 | 0.1600 | 0.1880 | 0.1380 | 0.1700 | 0.1700 | 59,800 |
Dec 13, 2023 | 0.1740 | 0.1880 | 0.1550 | 0.1700 | 0.1700 | 289,900 |
Dec 12, 2023 | 0.1500 | 0.1740 | 0.1500 | 0.1740 | 0.1740 | 84,500 |
Dec 11, 2023 | 0.1650 | 0.1650 | 0.1400 | 0.1500 | 0.1500 | 189,200 |
Dec 8, 2023 | 0.1700 | 0.1750 | 0.1580 | 0.1700 | 0.1700 | 123,600 |
Dec 7, 2023 | 0.1360 | 0.1700 | 0.1360 | 0.1700 | 0.1700 | 64,400 |
Dec 6, 2023 | 0.1550 | 0.1640 | 0.1360 | 0.1360 | 0.1360 | 34,100 |
Dec 5, 2023 | 0.1530 | 0.1890 | 0.1530 | 0.1650 | 0.1650 | 71,500 |
Dec 4, 2023 | 0.1700 | 0.1890 | 0.1520 | 0.1520 | 0.1520 | 94,900 |
Dec 1, 2023 | 0.1380 | 0.1700 | 0.1380 | 0.1700 | 0.1700 | 207,200 |
Nov 30, 2023 | 0.1190 | 0.1600 | 0.1190 | 0.1380 | 0.1380 | 80,300 |
Nov 29, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1140 | 0.1140 | 257,800 |
Nov 28, 2023 | 0.1390 | 0.1390 | 0.1140 | 0.1150 | 0.1150 | 391,400 |
Nov 27, 2023 | 0.1490 | 0.1490 | 0.1230 | 0.1400 | 0.1400 | 54,700 |
Nov 24, 2023 | 0.1300 | 0.1470 | 0.1250 | 0.1470 | 0.1470 | 61,200 |
Nov 22, 2023 | 0.1400 | 0.1400 | 0.1250 | 0.1280 | 0.1280 | 156,600 |
Nov 21, 2023 | 0.1500 | 0.1590 | 0.1300 | 0.1350 | 0.1350 | 555,200 |
Nov 20, 2023 | 0.1670 | 0.1670 | 0.1500 | 0.1500 | 0.1500 | 384,600 |
Nov 17, 2023 | 0.1610 | 0.1670 | 0.1560 | 0.1670 | 0.1670 | 28,300 |
Nov 16, 2023 | 0.1610 | 0.1740 | 0.1610 | 0.1630 | 0.1630 | 12,300 |
Nov 15, 2023 | 0.1620 | 0.1700 | 0.1550 | 0.1630 | 0.1630 | 228,400 |
Nov 14, 2023 | 0.1630 | 0.1800 | 0.1630 | 0.1700 | 0.1700 | 48,200 |
Nov 13, 2023 | 0.1690 | 0.1730 | 0.1630 | 0.1730 | 0.1730 | 21,000 |
Nov 10, 2023 | 0.1770 | 0.1880 | 0.1670 | 0.1690 | 0.1690 | 21,400 |
Nov 9, 2023 | 0.1650 | 0.1730 | 0.1550 | 0.1680 | 0.1680 | 79,900 |
Nov 8, 2023 | 0.1740 | 0.1780 | 0.1550 | 0.1550 | 0.1550 | 92,700 |
Nov 7, 2023 | 0.1800 | 0.1900 | 0.1650 | 0.1740 | 0.1740 | 260,100 |
Nov 6, 2023 | 0.1560 | 0.1800 | 0.1560 | 0.1700 | 0.1700 | 77,700 |
Nov 3, 2023 | 0.1670 | 0.1890 | 0.1600 | 0.1700 | 0.1700 | 100,600 |
Nov 2, 2023 | 0.1610 | 0.1800 | 0.1610 | 0.1700 | 0.1700 | 20,200 |
Nov 1, 2023 | 0.1620 | 0.1880 | 0.1580 | 0.1610 | 0.1610 | 49,200 |
Oct 31, 2023 | 0.1610 | 0.1880 | 0.1600 | 0.1600 | 0.1600 | 168,900 |
Oct 30, 2023 | 0.1770 | 0.1800 | 0.1590 | 0.1610 | 0.1610 | 117,200 |
Oct 27, 2023 | 0.1570 | 0.2100 | 0.1570 | 0.1990 | 0.1990 | 145,500 |
Oct 26, 2023 | 0.1890 | 0.1950 | 0.1780 | 0.1950 | 0.1950 | 15,700 |
Oct 25, 2023 | 0.1820 | 0.1900 | 0.1710 | 0.1710 | 0.1710 | 147,600 |
Oct 24, 2023 | 0.1700 | 0.2040 | 0.1700 | 0.2000 | 0.2000 | 112,000 |
Oct 23, 2023 | 0.1850 | 0.1850 | 0.1690 | 0.1690 | 0.1690 | 2,800 |
Oct 20, 2023 | 0.2100 | 0.2100 | 0.1700 | 0.1850 | 0.1850 | 224,900 |
Oct 19, 2023 | 0.1780 | 0.2100 | 0.1780 | 0.2100 | 0.2100 | 40,000 |
Oct 18, 2023 | 0.2100 | 0.2100 | 0.1770 | 0.1770 | 0.1770 | 92,800 |
Oct 17, 2023 | 0.1860 | 0.2100 | 0.1820 | 0.2100 | 0.2100 | 48,000 |
Oct 16, 2023 | 0.1850 | 0.2050 | 0.1770 | 0.2050 | 0.2050 | 51,600 |
Oct 13, 2023 | 0.1730 | 0.2100 | 0.1730 | 0.1860 | 0.1860 | 24,600 |
Oct 12, 2023 | 0.1930 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 203,900 |
Oct 11, 2023 | 0.1750 | 0.1950 | 0.1600 | 0.1860 | 0.1860 | 86,400 |
Oct 10, 2023 | 0.1950 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 37,800 |
Oct 9, 2023 | 0.1820 | 0.2140 | 0.1810 | 0.1950 | 0.1950 | 50,800 |
Oct 6, 2023 | 0.2050 | 0.2100 | 0.1860 | 0.1960 | 0.1960 | 91,800 |
Oct 5, 2023 | 0.2000 | 0.2300 | 0.2000 | 0.2050 | 0.2050 | 40,100 |
Oct 4, 2023 | 0.2180 | 0.2300 | 0.2100 | 0.2130 | 0.2130 | 37,900 |
Oct 3, 2023 | 0.2450 | 0.2640 | 0.2100 | 0.2200 | 0.2200 | 743,600 |
Oct 2, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2470 | 0.2470 | 135,100 |
Sep 29, 2023 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 0.2400 | 217,900 |
Sep 28, 2023 | 0.2150 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 136,700 |
Sep 27, 2023 | 0.2160 | 0.2300 | 0.2150 | 0.2160 | 0.2160 | 23,900 |
Sep 26, 2023 | 0.2150 | 0.2340 | 0.2150 | 0.2210 | 0.2210 | 28,500 |
Sep 25, 2023 | 0.2260 | 0.2600 | 0.2120 | 0.2150 | 0.2150 | 298,100 |
Sep 22, 2023 | 0.2330 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 109,100 |
Sep 21, 2023 | 0.2200 | 0.2400 | 0.2010 | 0.2310 | 0.2310 | 173,900 |
Sep 20, 2023 | 0.2350 | 0.2350 | 0.2170 | 0.2170 | 0.2170 | 6,900 |
Sep 19, 2023 | 0.2500 | 0.2640 | 0.2150 | 0.2350 | 0.2350 | 254,500 |
Sep 18, 2023 | 0.2500 | 0.2600 | 0.2120 | 0.2500 | 0.2500 | 145,600 |
Sep 15, 2023 | 0.2590 | 0.2600 | 0.2510 | 0.2590 | 0.2590 | 55,200 |
Sep 14, 2023 | 0.1850 | 0.2620 | 0.1850 | 0.2620 | 0.2620 | 960,200 |
Sep 13, 2023 | 0.1960 | 0.2240 | 0.1800 | 0.2100 | 0.2100 | 179,300 |
Sep 12, 2023 | 0.1650 | 0.2250 | 0.1650 | 0.2130 | 0.2130 | 210,600 |
Sep 11, 2023 | 0.1800 | 0.1940 | 0.1540 | 0.1660 | 0.1660 | 201,700 |
Sep 8, 2023 | 0.1940 | 0.1940 | 0.1810 | 0.1810 | 0.1810 | 57,400 |
Sep 7, 2023 | 0.1950 | 0.1950 | 0.1870 | 0.1940 | 0.1940 | 15,500 |
Sep 6, 2023 | 0.1700 | 0.1950 | 0.1610 | 0.1680 | 0.1680 | 199,200 |
Sep 5, 2023 | 0.1700 | 0.1950 | 0.1530 | 0.1700 | 0.1700 | 161,700 |
Sep 1, 2023 | 0.1840 | 0.1950 | 0.1780 | 0.1900 | 0.1900 | 121,900 |
Aug 31, 2023 | 0.1850 | 0.1950 | 0.1610 | 0.1890 | 0.1890 | 183,700 |
Aug 30, 2023 | 0.1850 | 0.1890 | 0.1700 | 0.1750 | 0.1750 | 148,100 |
Aug 29, 2023 | 0.2000 | 0.2100 | 0.1500 | 0.1500 | 0.1500 | 235,100 |
Aug 28, 2023 | 0.2100 | 0.2390 | 0.1850 | 0.2090 | 0.2090 | 100,500 |
Aug 25, 2023 | 0.2000 | 0.2380 | 0.1850 | 0.2100 | 0.2100 | 76,300 |
Aug 24, 2023 | 0.2000 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 255,100 |
Aug 23, 2023 | 0.2110 | 0.2110 | 0.2000 | 0.2060 | 0.2060 | 76,300 |
Aug 22, 2023 | 0.2110 | 0.2120 | 0.2000 | 0.2080 | 0.2080 | 166,000 |
Aug 21, 2023 | 0.2390 | 0.2390 | 0.2000 | 0.2010 | 0.2010 | 131,500 |
Aug 18, 2023 | 0.2010 | 0.2390 | 0.1870 | 0.2390 | 0.2390 | 180,300 |
Aug 17, 2023 | 0.1950 | 0.2490 | 0.1810 | 0.2200 | 0.2200 | 130,400 |
Aug 16, 2023 | 0.2300 | 0.2640 | 0.1960 | 0.2000 | 0.2000 | 227,300 |
Aug 15, 2023 | 0.2680 | 0.2680 | 0.2160 | 0.2160 | 0.2160 | 61,100 |
Aug 14, 2023 | 0.2360 | 0.2790 | 0.2340 | 0.2500 | 0.2500 | 378,100 |
Aug 11, 2023 | 0.2160 | 0.2610 | 0.2160 | 0.2550 | 0.2550 | 146,400 |
Aug 10, 2023 | 0.2550 | 0.2550 | 0.2150 | 0.2210 | 0.2210 | 55,700 |
Aug 9, 2023 | 0.2300 | 0.2610 | 0.2260 | 0.2400 | 0.2400 | 85,100 |
Aug 8, 2023 | 0.2380 | 0.2380 | 0.2260 | 0.2260 | 0.2260 | 27,500 |
Aug 7, 2023 | 0.2650 | 0.2740 | 0.2260 | 0.2260 | 0.2260 | 8,500 |
Aug 4, 2023 | 0.2610 | 0.2610 | 0.2450 | 0.2530 | 0.2530 | 11,000 |
Aug 3, 2023 | 0.2460 | 0.2600 | 0.2420 | 0.2460 | 0.2460 | 33,900 |
Aug 2, 2023 | 0.2300 | 0.2740 | 0.2300 | 0.2500 | 0.2500 | 12,500 |
Aug 1, 2023 | 0.2780 | 0.2780 | 0.2350 | 0.2690 | 0.2690 | 116,600 |
Jul 31, 2023 | 0.1820 | 0.2600 | 0.1820 | 0.2500 | 0.2500 | 218,600 |
Jul 28, 2023 | 0.2490 | 0.2630 | 0.1700 | 0.1960 | 0.1960 | 454,000 |
Jul 27, 2023 | 0.2400 | 0.2650 | 0.2100 | 0.2100 | 0.2100 | 175,200 |
Jul 26, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 84,600 |
Jul 25, 2023 | 0.2490 | 0.2560 | 0.2420 | 0.2510 | 0.2510 | 16,500 |
Jul 24, 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 16,100 |
Jul 21, 2023 | 0.2800 | 0.2800 | 0.2300 | 0.2700 | 0.2700 | 90,800 |
Jul 20, 2023 | 0.2420 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 58,000 |
Jul 19, 2023 | 0.2510 | 0.2900 | 0.2330 | 0.2600 | 0.2600 | 185,200 |
Jul 18, 2023 | 0.2900 | 0.3050 | 0.2530 | 0.2610 | 0.2610 | 151,600 |
Jul 17, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2760 | 0.2760 | 122,500 |
Jul 14, 2023 | 0.2680 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 84,700 |
Jul 13, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 173,200 |
Jul 12, 2023 | 0.2800 | 0.2800 | 0.2520 | 0.2600 | 0.2600 | 65,200 |
Jul 11, 2023 | 0.2810 | 0.2810 | 0.2520 | 0.2740 | 0.2740 | 127,000 |
Jul 10, 2023 | 0.2980 | 0.2980 | 0.2610 | 0.2810 | 0.2810 | 43,200 |
Jul 7, 2023 | 0.3160 | 0.3160 | 0.2800 | 0.2910 | 0.2910 | 304,100 |
Jul 6, 2023 | 0.2930 | 0.3000 | 0.2730 | 0.2920 | 0.2920 | 125,600 |
Jul 5, 2023 | 0.3250 | 0.3250 | 0.2870 | 0.2950 | 0.2950 | 154,000 |
Jul 3, 2023 | 0.3040 | 0.3290 | 0.3040 | 0.3250 | 0.3250 | 10,500 |
Jun 30, 2023 | 0.3000 | 0.3290 | 0.2940 | 0.3000 | 0.3000 | 114,800 |
Jun 29, 2023 | 0.3290 | 0.3290 | 0.3000 | 0.3110 | 0.3110 | 80,700 |
Jun 28, 2023 | 0.3290 | 0.3290 | 0.3000 | 0.3200 | 0.3200 | 96,000 |
Jun 27, 2023 | 0.3000 | 0.3290 | 0.3000 | 0.3150 | 0.3150 | 62,900 |
Jun 26, 2023 | 0.3460 | 0.3460 | 0.3000 | 0.3100 | 0.3100 | 54,000 |
Jun 23, 2023 | 0.3050 | 0.3460 | 0.3050 | 0.3360 | 0.3360 | 92,700 |
Jun 22, 2023 | 0.3500 | 0.3500 | 0.3050 | 0.3180 | 0.3180 | 158,600 |
Jun 21, 2023 | 0.3550 | 0.3700 | 0.3480 | 0.3490 | 0.3490 | 265,700 |
Jun 20, 2023 | 0.3750 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 429,400 |
Jun 16, 2023 | 0.3640 | 0.3930 | 0.3520 | 0.3800 | 0.3800 | 402,400 |
Jun 15, 2023 | 0.3870 | 0.3870 | 0.3420 | 0.3600 | 0.3600 | 437,700 |
Jun 14, 2023 | 0.3290 | 0.3870 | 0.3290 | 0.3870 | 0.3870 | 567,800 |
Jun 13, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 122,700 |
Jun 12, 2023 | 0.2860 | 0.3450 | 0.2860 | 0.3200 | 0.3200 | 65,900 |
Jun 9, 2023 | 0.3290 | 0.3290 | 0.2860 | 0.2930 | 0.2930 | 23,800 |
Jun 8, 2023 | 0.3120 | 0.3330 | 0.2850 | 0.3140 | 0.3140 | 68,500 |
Jun 7, 2023 | 0.3080 | 0.3180 | 0.2850 | 0.3120 | 0.3120 | 190,000 |
Jun 6, 2023 | 0.3200 | 0.3200 | 0.3010 | 0.3080 | 0.3080 | 116,000 |
Jun 5, 2023 | 0.3200 | 0.3630 | 0.3060 | 0.3200 | 0.3200 | 160,900 |
Jun 2, 2023 | 0.3160 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 63,500 |
Jun 1, 2023 | 0.3210 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 47,900 |
May 31, 2023 | 0.3690 | 0.3690 | 0.3210 | 0.3400 | 0.3400 | 89,500 |
May 30, 2023 | 0.3700 | 0.3770 | 0.3400 | 0.3610 | 0.3610 | 227,200 |
May 26, 2023 | 0.3300 | 0.3780 | 0.3050 | 0.3650 | 0.3650 | 681,500 |
May 25, 2023 | 0.2890 | 0.3300 | 0.2870 | 0.3250 | 0.3250 | 200,200 |
May 24, 2023 | 0.2900 | 0.2950 | 0.2780 | 0.2870 | 0.2870 | 210,700 |
May 23, 2023 | 0.3000 | 0.3000 | 0.2680 | 0.2900 | 0.2900 | 262,900 |
May 22, 2023 | 0.2980 | 0.3000 | 0.2900 | 0.2990 | 0.2990 | 49,400 |
May 19, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3020 | 0.3020 | 481,000 |
May 18, 2023 | 0.3180 | 0.3180 | 0.2830 | 0.2950 | 0.2950 | 87,800 |
May 17, 2023 | 0.3100 | 0.3280 | 0.3000 | 0.3070 | 0.3070 | 175,000 |
May 16, 2023 | 0.3310 | 0.3310 | 0.3050 | 0.3280 | 0.3280 | 172,000 |
May 15, 2023 | 0.3620 | 0.3620 | 0.2700 | 0.3400 | 0.3400 | 1,163,100 |
May 12, 2023 | 0.2500 | 0.3800 | 0.2400 | 0.3750 | 0.3750 | 654,000 |
May 11, 2023 | 0.2500 | 0.2500 | 0.2470 | 0.2500 | 0.2500 | 9,600 |
May 10, 2023 | 0.2470 | 0.2500 | 0.2410 | 0.2480 | 0.2480 | 35,200 |
May 9, 2023 | 0.2470 | 0.2500 | 0.2420 | 0.2420 | 0.2420 | 42,300 |
May 8, 2023 | 0.2420 | 0.2540 | 0.2420 | 0.2420 | 0.2420 | 115,900 |
May 5, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 304,100 |
May 4, 2023 | 0.1890 | 0.2400 | 0.1730 | 0.2400 | 0.2400 | 682,300 |
May 3, 2023 | 0.1800 | 0.1900 | 0.1730 | 0.1870 | 0.1870 | 198,200 |
May 2, 2023 | 0.1880 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 776,800 |
May 1, 2023 | 0.1900 | 0.1950 | 0.1880 | 0.1950 | 0.1950 | 15,800 |
Apr 28, 2023 | 0.2000 | 0.2020 | 0.1880 | 0.2000 | 0.2000 | 121,700 |
Apr 27, 2023 | 0.2000 | 0.2000 | 0.1910 | 0.2000 | 0.2000 | 55,300 |
Related Tickers
NWLXF Newlox Gold Ventures Corp.
0.0850
0.00%
NLC.SI 5E Resources Limited
0.2800
0.00%
8524.KL Taliworks Corporation Berhad
0.8100
+1.25%
AWX Avalon Holdings Corporation
2.1600
-1.82%
YES.V CHAR Technologies Ltd.
0.4000
0.00%
ESGL ESGL Holdings Limited
0.5565
+2.02%
DBG.PA Derichebourg SA
3.9100
+1.35%
CWST Casella Waste Systems, Inc.
90.06
-4.52%
GWAV Greenwave Technology Solutions, Inc.
0.0668
-3.47%