SUR.V - Surge Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.03500.03500.03500.03500.035088,300
Apr 24, 20190.03000.03000.03000.03000.030014,000
Apr 23, 20190.04000.04000.04000.04000.0400-
Apr 22, 20190.04000.04000.03000.04000.0400106,000
Apr 18, 20190.04000.04000.04000.04000.040057,000
Apr 17, 20190.04000.04000.04000.04000.04004,000
Apr 16, 20190.04000.04000.04000.04000.0400151,000
Apr 15, 20190.03000.04000.03000.04000.0400253,000
Apr 12, 20190.03000.04000.03000.04000.0400876,500
Apr 11, 20190.03000.03000.03000.03000.030082,300
Apr 10, 20190.03000.03000.03000.03000.030031,000
Apr 09, 20190.03000.03000.03000.03000.0300-
Apr 08, 20190.03000.03000.03000.03000.030012,000
Apr 05, 20190.03000.03000.03000.03000.0300-
Apr 04, 20190.03000.03000.03000.03000.030035,000
Apr 03, 20190.03000.03000.03000.03000.0300-
Apr 02, 20190.03000.03000.03000.03000.030015,000
Apr 01, 20190.03000.03000.03000.03000.0300114,000
Mar 29, 20190.03000.03000.03000.03000.0300371,000
Mar 28, 20190.03000.03000.03000.03000.030091,500
Mar 27, 20190.03000.03000.03000.03000.0300330,000
Mar 26, 20190.03000.03000.03000.03000.0300301,000
Mar 25, 20190.04000.04000.03000.03000.0300284,400
Mar 22, 20190.04000.04000.04000.04000.040081,000
Mar 21, 20190.04000.04000.04000.04000.04005,000
Mar 20, 20190.04000.04000.04000.04000.040029,000
Mar 19, 20190.04000.04000.04000.04000.040016,000
Mar 18, 20190.04000.04000.04000.04000.0400-
Mar 15, 20190.04000.04000.04000.04000.0400-
Mar 14, 20190.04000.04000.04000.04000.04001,000
Mar 13, 20190.04000.04000.04000.04000.04009,000
Mar 12, 20190.04000.04000.04000.04000.0400-
Mar 11, 20190.04000.04000.04000.04000.04001,000,000
Mar 08, 20190.04000.04000.04000.04000.040080,000
Mar 07, 20190.04000.04000.04000.04000.040019,000
Mar 06, 20190.04000.04000.04000.04000.0400-
Mar 05, 20190.04000.04000.04000.04000.0400146,000
Mar 04, 20190.04000.04000.04000.04000.040030,000
Mar 01, 20190.05000.05000.05000.05000.0500-
Feb 28, 20190.05000.05000.05000.05000.0500-
Feb 27, 20190.05000.05000.05000.05000.05009,000
Feb 26, 20190.05000.05000.05000.05000.050070,000
Feb 25, 20190.05000.05000.04000.05000.0500224,000
Feb 22, 20190.05000.05000.05000.05000.0500222,000
Feb 21, 20190.05000.05000.05000.05000.050035,000
Feb 20, 20190.05000.05000.05000.05000.050025,000
Feb 19, 20190.05000.05000.05000.05000.050056,700
Feb 15, 20190.05000.05000.05000.05000.050060,000
Feb 14, 20190.04000.04000.04000.04000.040020,400
Feb 13, 20190.04000.05000.04000.05000.0500114,500
Feb 12, 20190.05000.06000.05000.05000.0500611,300
Feb 11, 20190.06000.06000.05000.06000.0600503,000
Feb 08, 20190.05000.06000.05000.05000.0500109,200
Feb 07, 20190.05000.06000.05000.05000.0500287,300
Feb 06, 20190.04000.05000.04000.05000.0500697,300
Feb 05, 20190.04000.04000.04000.04000.0400-
Feb 04, 20190.04000.04000.04000.04000.040097,000
Feb 01, 20190.04000.04000.04000.04000.040074,000
Jan 31, 20190.04000.04000.04000.04000.040013,400
Jan 30, 20190.04000.04000.04000.04000.0400900
Jan 29, 20190.04000.04000.04000.04000.0400-
Jan 28, 20190.04000.04000.04000.04000.040011,000
Jan 25, 20190.05000.05000.04000.04000.040097,000
Jan 24, 20190.05000.05000.05000.05000.050013,000
Jan 23, 20190.05000.05000.05000.05000.05001,500
Jan 22, 20190.05000.05000.05000.05000.0500-
Jan 21, 20190.05000.05000.05000.05000.050013,000
Jan 18, 20190.04000.04000.04000.04000.040079,000
Jan 17, 20190.04000.04000.04000.04000.040062,000
Jan 16, 20190.04000.04000.04000.04000.040026,400
Jan 15, 20190.05000.05000.04000.04000.0400631,800
Jan 14, 20190.06000.06000.05000.05000.05001,222,600
Jan 11, 20190.06000.06000.05000.05000.0500172,000
Jan 10, 20190.06000.06000.06000.06000.060085,900
Jan 09, 20190.08000.08000.06000.06000.0600844,400
Jan 08, 20190.06000.07000.06000.07000.0700100,000
Jan 07, 20190.06000.06000.06000.06000.060020,000
Jan 04, 20190.06000.06000.06000.06000.060044,000
Jan 03, 20190.06000.06000.06000.06000.06002,600
Jan 02, 20190.06000.06000.06000.06000.060040,000
Dec 31, 20180.05000.05000.05000.05000.050030,000
Dec 28, 20180.05000.07000.05000.07000.070060,100
Dec 27, 20180.05000.06000.05000.05000.050042,700
Dec 24, 20180.05000.05000.05000.05000.05001,000
Dec 21, 20180.05000.06000.05000.06000.060014,000
Dec 20, 20180.05000.06000.05000.05000.0500108,000
Dec 19, 20180.05000.05000.05000.05000.050069,000
Dec 18, 20180.06000.06000.05000.05000.0500390,700
Dec 17, 20180.07000.07000.06000.06000.060068,000
Dec 14, 20180.06000.06000.06000.06000.06004,000
Dec 13, 20180.07000.07000.06000.07000.070051,400
Dec 12, 20180.06000.07000.06000.07000.070011,600
Dec 11, 20180.07000.07000.07000.07000.0700-
Dec 10, 20180.07000.07000.07000.07000.0700-
Dec 07, 20180.06000.07000.06000.07000.070021,300
Dec 06, 20180.06000.07000.06000.07000.070055,700
Dec 05, 20180.08000.08000.07000.07000.0700169,000
Dec 04, 20180.07000.08000.07000.08000.0800123,400
Dec 03, 20180.08000.08000.07000.07000.0700558,000
Nov 30, 20180.09000.09000.08000.08000.0800105,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...