Supernova Energy, Inc. (SPRN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0277

0.0000

(0.00%)

At close: 02:39PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 26, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	5,000
May 25, 2022	0.0290	0.0290	0.0220	0.0280	0.0280	71,600
May 24, 2022	0.0200	0.0290	0.0200	0.0290	0.0290	658,900
May 23, 2022	0.0220	0.0230	0.0170	0.0200	0.0200	2,246,100
May 20, 2022	0.0260	0.0280	0.0220	0.0250	0.0250	442,800
May 19, 2022	0.0270	0.0280	0.0230	0.0260	0.0260	867,700
May 18, 2022	0.0270	0.0290	0.0270	0.0270	0.0270	49,000
May 17, 2022	0.0260	0.0300	0.0260	0.0300	0.0300	57,400
May 16, 2022	0.0290	0.0300	0.0260	0.0260	0.0260	742,500
May 13, 2022	0.0300	0.0310	0.0270	0.0290	0.0290	336,400
May 12, 2022	0.0260	0.0320	0.0260	0.0310	0.0310	1,898,300
May 11, 2022	0.0270	0.0280	0.0250	0.0280	0.0280	1,387,500
May 10, 2022	0.0240	0.0280	0.0220	0.0250	0.0250	640,000
May 09, 2022	0.0290	0.0290	0.0170	0.0240	0.0240	581,900
May 06, 2022	0.0290	0.0290	0.0270	0.0290	0.0290	20,000
May 05, 2022	0.0260	0.0300	0.0180	0.0300	0.0300	940,300
May 04, 2022	0.0280	0.0300	0.0280	0.0300	0.0300	151,600
May 03, 2022	0.0210	0.0310	0.0210	0.0300	0.0300	200,700
May 02, 2022	0.0350	0.0350	0.0270	0.0290	0.0290	1,093,800
Apr 29, 2022	0.0360	0.0380	0.0200	0.0270	0.0270	1,456,500
Apr 28, 2022	0.0450	0.0450	0.0320	0.0380	0.0380	1,035,300
Apr 27, 2022	0.0300	0.0450	0.0300	0.0420	0.0420	2,056,100
Apr 26, 2022	0.0400	0.0410	0.0260	0.0310	0.0310	621,500
Apr 25, 2022	0.0380	0.0400	0.0330	0.0400	0.0400	352,700
Apr 22, 2022	0.0270	0.0380	0.0250	0.0370	0.0370	895,500
Apr 21, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	652,000
Apr 20, 2022	0.0280	0.0300	0.0280	0.0300	0.0300	1,590,100
Apr 19, 2022	0.0280	0.0280	0.0260	0.0280	0.0280	2,032,000
Apr 18, 2022	0.0280	0.0280	0.0270	0.0280	0.0280	249,000
Apr 14, 2022	0.0250	0.0280	0.0240	0.0280	0.0280	3,004,100
Apr 13, 2022	0.0230	0.0260	0.0190	0.0260	0.0260	1,216,000
Apr 12, 2022	0.0200	0.0240	0.0180	0.0230	0.0230	2,477,900
Apr 11, 2022	0.0270	0.0270	0.0190	0.0190	0.0190	789,300
Apr 08, 2022	0.0210	0.0280	0.0210	0.0250	0.0250	3,066,200
Apr 07, 2022	0.0190	0.0220	0.0170	0.0210	0.0210	2,662,700
Apr 06, 2022	0.0160	0.0190	0.0160	0.0190	0.0190	1,721,100
Apr 05, 2022	0.0170	0.0170	0.0150	0.0150	0.0150	830,000
Apr 04, 2022	0.0170	0.0170	0.0150	0.0160	0.0160	582,200
Apr 01, 2022	0.0130	0.0190	0.0120	0.0160	0.0160	6,851,600
Mar 31, 2022	0.0120	0.0120	0.0110	0.0110	0.0110	130,000
Mar 30, 2022	0.0110	0.0120	0.0110	0.0110	0.0110	121,000
Mar 29, 2022	0.0100	0.0110	0.0090	0.0090	0.0090	433,000
Mar 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,600
Mar 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100
Mar 24, 2022	0.0130	0.0130	0.0100	0.0100	0.0100	96,000
Mar 23, 2022	0.0110	0.0110	0.0100	0.0100	0.0100	109,900
Mar 22, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	16,500
Mar 21, 2022	0.0150	0.0150	0.0110	0.0150	0.0150	22,700
Mar 18, 2022	0.0110	0.0150	0.0110	0.0150	0.0150	26,000
Mar 17, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
Mar 16, 2022	0.0110	0.0120	0.0110	0.0120	0.0120	38,000
Mar 15, 2022	0.0110	0.0150	0.0110	0.0130	0.0130	249,700
Mar 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
Mar 11, 2022	0.0150	0.0150	0.0130	0.0130	0.0130	57,500
Mar 10, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 09, 2022	0.0130	0.0150	0.0130	0.0140	0.0140	23,600
Mar 08, 2022	0.0150	0.0150	0.0140	0.0140	0.0140	304,500
Mar 07, 2022	0.0130	0.0140	0.0130	0.0140	0.0140	224,700
Mar 04, 2022	0.0110	0.0140	0.0110	0.0140	0.0140	4,000
Mar 03, 2022	0.0110	0.0140	0.0110	0.0140	0.0140	11,400
Mar 02, 2022	0.0120	0.0130	0.0110	0.0130	0.0130	152,900
Mar 01, 2022	0.0140	0.0140	0.0130	0.0140	0.0140	349,700
Feb 28, 2022	0.0160	0.0160	0.0140	0.0150	0.0150	225,200
Feb 25, 2022	0.0130	0.0160	0.0130	0.0150	0.0150	55,300
Feb 24, 2022	0.0140	0.0170	0.0130	0.0130	0.0130	328,700
Feb 23, 2022	0.0140	0.0140	0.0110	0.0110	0.0110	196,600
Feb 22, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Feb 18, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100
Feb 17, 2022	0.0130	0.0140	0.0130	0.0140	0.0140	17,500
Feb 16, 2022	0.0130	0.0140	0.0130	0.0130	0.0130	157,200
Feb 15, 2022	0.0120	0.0130	0.0110	0.0130	0.0130	375,300
Feb 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Feb 11, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	6,100
Feb 10, 2022	0.0080	0.0100	0.0080	0.0100	0.0100	13,000
Feb 09, 2022	0.0110	0.0120	0.0070	0.0100	0.0100	271,800
Feb 08, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 07, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
Feb 04, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Feb 03, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
Feb 02, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
Feb 01, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 31, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	100
Jan 28, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500
Jan 27, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500
Jan 26, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Jan 25, 2022	0.0120	0.0120	0.0110	0.0110	0.0110	700
Jan 24, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Jan 21, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,800
Jan 20, 2022	0.0110	0.0120	0.0100	0.0120	0.0120	11,900
Jan 19, 2022	0.0100	0.0130	0.0100	0.0120	0.0120	282,500
Jan 18, 2022	0.0110	0.0110	0.0100	0.0100	0.0100	59,000
Jan 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 13, 2022	0.0110	0.0110	0.0100	0.0100	0.0100	11,500
Jan 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Jan 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Jan 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	29,500
Jan 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	8,500
Jan 06, 2022	0.0080	0.0100	0.0080	0.0100	0.0100	24,200
Jan 05, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

Supernova Energy, Inc. (SPRN)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)