SNRG - SusGlobal Energy Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.21100.22400.15000.21550.2155150,202
May 22, 20190.22100.22100.21830.21830.218337,218
May 21, 20190.29990.29990.29990.29990.2999-
May 20, 20190.29990.29990.26000.29990.29993,141
May 17, 20190.29990.29990.29990.29990.29991,500
May 16, 20190.22500.34990.22000.22000.220073,160
May 15, 20190.27100.27100.24000.26000.260036,700
May 14, 20190.44890.44890.26000.26100.26105,620
May 13, 20190.26000.35000.26000.28000.2800184,241
May 10, 20190.26890.27000.24150.26000.26008,437
May 09, 20190.29000.30000.26300.28000.280019,250
May 08, 20190.30000.31000.26100.26100.261014,654
May 07, 20190.35000.35000.30000.33590.335931,199
May 06, 20190.50000.50000.27000.29350.293514,900
May 03, 20190.38500.50000.30000.34000.340096,890
May 02, 20190.25000.31000.24200.31000.310035,184
May 01, 20190.24000.24900.20000.24900.249020,800
Apr 30, 20190.27950.27950.20000.20000.200023,665
Apr 29, 20190.21900.24010.21000.22450.224566,934
Apr 26, 20190.24900.24900.21000.22000.220018,100
Apr 25, 20190.28900.28900.25000.25000.250010,561
Apr 24, 20190.20500.25000.20000.25000.250061,500
Apr 23, 20190.25000.33000.21000.21000.210030,405
Apr 22, 20190.24500.33000.24500.26000.260010,642
Apr 18, 20190.27000.35000.24000.26000.260025,582
Apr 17, 20190.35000.35000.20000.25000.250038,178
Apr 16, 20190.37000.40000.35000.39400.394044,390
Apr 15, 20190.50000.50000.39000.39000.390020,275
Apr 12, 20190.44900.48900.44000.48900.48905,341
Apr 11, 20190.48900.48900.48900.48900.48901,000
Apr 10, 20190.49000.49000.41950.48900.48908,873
Apr 09, 20190.44000.50000.38000.49000.490023,835
Apr 08, 20190.52500.52500.45000.45000.450040,751
Apr 05, 20190.60000.70000.48000.50000.500067,189
Apr 04, 20190.51000.55000.49750.55000.550060,935
Apr 03, 20190.43500.51000.43500.47000.470010,950
Apr 02, 20190.48500.50000.43000.43000.430022,800
Apr 01, 20190.60000.60000.46800.49000.490087,265
Mar 29, 20190.59000.70000.59000.60000.600011,637
Mar 28, 20190.58000.65000.55000.65000.650016,246
Mar 27, 20190.59000.59000.59000.59000.5900-
Mar 26, 20190.60000.60000.59000.59000.59008,526
Mar 25, 20190.70000.70000.60000.60000.600014,200
Mar 22, 20190.63000.72320.63000.63000.630034,300
Mar 21, 20190.63000.64990.61000.61500.615016,220
Mar 20, 20190.65000.68990.60010.63000.630028,952
Mar 19, 20190.59000.71000.55500.65000.650027,517
Mar 18, 20190.71000.71000.69000.69000.69006,500
Mar 15, 20190.85000.85000.71000.71000.71004,367
Mar 14, 20190.73000.85000.73000.85000.85003,700
Mar 13, 20190.67001.00000.67000.85000.850023,200
Mar 12, 20190.72500.74000.71000.73000.73008,666
Mar 11, 20191.03001.03000.60000.71010.710143,048
Mar 08, 20191.19001.19000.97801.00001.000030,013
Mar 07, 20191.17001.17001.06001.06001.060012,735
Mar 06, 20191.03001.19001.03001.17001.170030,507
Mar 05, 20191.27001.28001.09001.20001.200034,719
Mar 04, 20191.30001.36001.19001.23001.230032,133
Mar 01, 20191.25001.33001.20001.25001.250011,700
Feb 28, 20191.12001.22001.10001.22001.220013,939
Feb 27, 20191.18001.20001.02001.15501.155021,981
Feb 26, 20191.41001.41001.01001.17001.170060,643
Feb 25, 20191.15001.52001.00001.52001.520062,668
Feb 22, 20191.06001.27500.97501.17001.170064,654
Feb 21, 20191.00001.24000.98001.05001.050067,473
Feb 20, 20190.76501.04000.76501.00001.000015,700
Feb 19, 20190.85000.85000.80000.85000.850031,900
Feb 15, 20190.67000.85000.67000.85000.850014,850
Feb 14, 20190.70000.75000.67000.67000.670015,425
Feb 13, 20190.75000.75000.70000.70000.70005,600
Feb 12, 20190.80000.80000.75000.75000.75006,629
Feb 11, 20190.74980.74980.67000.67000.67008,857
Feb 08, 20190.70100.80000.70100.80000.80002,566
Feb 07, 20190.75000.80000.75000.80000.800014,833
Feb 06, 20190.90000.95000.65000.75000.750021,893
Feb 05, 20190.90000.90000.74400.89990.899934,589
Feb 04, 20190.90000.90000.89000.89000.8900895
Feb 01, 20190.90000.90000.89000.90000.90006,525
Jan 31, 20190.85000.85000.85000.85000.85001,270
Jan 30, 20190.52001.05000.52000.90000.9000103,626
Jan 29, 20190.50000.50000.40000.49000.490017,944
Jan 28, 20190.50000.50000.50000.50000.50003,500
Jan 25, 20190.52000.52000.52000.52000.52005,865
Jan 24, 20190.45000.50000.44500.50000.500010,444
Jan 23, 20190.49000.49000.48800.48800.48806,250
Jan 22, 20190.54500.54500.48000.48000.48009,630
Jan 18, 20190.54500.55000.53000.53000.53005,550
Jan 17, 20190.55000.55000.45000.54000.54009,500
Jan 16, 20190.54000.55000.53000.53000.530011,000
Jan 15, 20190.57000.57000.57000.57000.57002,100
Jan 14, 20190.59000.60000.51000.53000.530011,270
Jan 11, 20190.58100.60000.55200.60000.600013,300
Jan 10, 20190.65570.65570.55000.62000.620019,100
Jan 09, 20190.65000.65000.56000.60000.600021,900
Jan 08, 20190.62000.65000.50000.52500.525012,600
Jan 07, 20190.44000.73000.44000.73000.73009,103
Jan 04, 20190.41000.41000.41000.41000.41002,500
Jan 03, 20190.50000.50000.40000.40000.400017,900
Jan 02, 20190.79000.79000.50000.50000.50002,200
Dec 31, 20180.75000.80000.30000.30000.30003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...