SNRG - SusGlobal Energy Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.10000.10000.08100.09000.0900130,850
Sep 19, 20190.10500.11000.10000.10000.1000102,834
Sep 18, 20190.10000.10000.08000.10000.100058,880
Sep 17, 20190.10000.10000.10000.10000.100010,000
Sep 16, 20190.09000.10000.09000.10000.100011,500
Sep 13, 20190.09500.10000.09500.09500.095041,160
Sep 12, 20190.10500.10750.10500.10500.105025,500
Sep 11, 20190.10000.10000.10000.10000.100010,000
Sep 10, 20190.08250.11000.08250.08500.085034,700
Sep 09, 20190.11500.11500.08250.08250.08254,850
Sep 06, 20190.07500.20000.07000.11500.1150285,274
Sep 05, 20190.10000.10000.08200.08200.082053,726
Sep 04, 20190.10000.10000.10000.10000.100020,000
Sep 03, 20190.09000.11000.09000.11000.110071,000
Aug 30, 20190.10000.10000.09000.10000.100036,182
Aug 29, 20190.10300.12000.10000.10500.105056,741
Aug 28, 20190.12650.12650.10300.10300.103010,300
Aug 27, 20190.13750.13750.10000.13000.1300130,895
Aug 26, 20190.14000.14000.12000.12000.120039,113
Aug 23, 20190.12700.18700.12700.14000.140098,741
Aug 22, 20190.12500.13000.12270.13000.130024,050
Aug 21, 20190.12000.14000.10000.11000.1100150,465
Aug 20, 20190.15200.16720.13000.13000.130052,640
Aug 19, 20190.16000.16000.15100.15100.151015,000
Aug 16, 20190.19990.19990.15980.15980.159810,700
Aug 15, 20190.21000.21000.15000.19000.190092,773
Aug 14, 20190.22400.22400.22400.22400.2240-
Aug 13, 20190.14600.22400.14600.22400.224011,000
Aug 12, 20190.18800.22500.18800.22500.225018,548
Aug 09, 20190.20000.22500.19270.20000.200040,174
Aug 08, 20190.18000.18000.15000.17500.1750100,701
Aug 07, 20190.25000.25000.11340.15300.153092,173
Aug 06, 20190.25780.25780.25000.25000.25001,400
Aug 05, 20190.25000.34000.10000.34000.340012,000
Aug 02, 20190.28000.28000.28000.28000.2800-
Aug 01, 20190.28000.28000.28000.28000.2800-
Jul 31, 20190.28000.28000.28000.28000.2800100
Jul 30, 20190.26000.27860.19000.27860.278647,857
Jul 29, 20190.14000.21440.14000.21440.214460,897
Jul 26, 20190.18000.18000.15750.16500.1650110,555
Jul 25, 20190.20300.24000.18500.18500.185035,613
Jul 24, 20190.25400.25400.22200.25000.250045,045
Jul 23, 20190.27000.28000.25410.25410.254119,978
Jul 22, 20190.27700.28000.25410.28000.28009,100
Jul 19, 20190.28100.28100.28000.28000.28009,500
Jul 18, 20190.30000.35000.28100.28100.281037,752
Jul 17, 20190.28000.29560.28000.28500.285019,260
Jul 16, 20190.28100.29950.27100.27100.271059,400
Jul 15, 20190.27100.30000.27100.30000.300026,670
Jul 12, 20190.27000.30000.27000.30000.300015,000
Jul 11, 20190.35000.35000.27000.27000.270020,870
Jul 10, 20190.30300.34150.30300.30300.303016,000
Jul 09, 20190.30400.30400.30300.30300.303016,500
Jul 08, 20190.30600.39990.30300.32600.32607,227
Jul 05, 20190.34000.35000.25700.32500.325049,445
Jul 03, 20190.39000.39000.34000.35000.350056,400
Jul 02, 20190.40010.45000.40010.42000.420019,888
Jul 01, 20190.45000.45000.40000.40000.40008,533
Jun 28, 20190.45000.45000.40550.45000.450018,800
Jun 27, 20190.41500.45000.40000.45000.450021,788
Jun 26, 20190.39990.41000.39000.41000.410029,822
Jun 25, 20190.32000.39990.32000.39990.39993,100
Jun 24, 20190.35000.35010.35000.35010.350119,267
Jun 21, 20190.41000.44450.20700.35000.350025,521
Jun 20, 20190.40000.47900.40000.47900.479014,289
Jun 19, 20190.46000.49000.42000.45000.450012,150
Jun 18, 20190.50000.50000.45000.45000.450032,376
Jun 17, 20190.50500.50500.50000.50000.500015,100
Jun 14, 20190.44000.50000.44000.50000.500063,858
Jun 13, 20190.48000.57500.45000.47000.4700161,078
Jun 12, 20190.40000.40500.32100.35000.350012,901
Jun 11, 20190.50000.50000.45000.45000.450070,374
Jun 10, 2019------
Jun 07, 20190.36000.45000.30010.45000.450015,577
Jun 06, 20190.29000.30000.29000.30000.300024,344
Jun 05, 20190.25000.29000.20010.29000.290042,418
Jun 04, 20190.18000.18000.18000.18000.1800-
Jun 03, 20190.20000.27000.18000.18000.1800123,142
May 31, 20190.16200.20000.16200.20000.200026,650
May 30, 20190.20000.25000.20000.20000.200022,790
May 29, 20190.20770.20770.15400.16000.16009,948
May 28, 20190.16000.20000.16000.20000.200036,066
May 24, 20190.19000.20000.15200.15200.152020,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...