SURG - Surge Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.48000.48000.47000.48000.480058,700
Jun 17, 20190.44000.48000.44000.44000.440021,500
Jun 14, 20190.47500.48000.44000.46800.468033,900
Jun 13, 20190.47000.50000.46300.49000.490070,900
Jun 12, 20190.47000.50000.46500.50000.500034,600
Jun 11, 20190.47000.50000.47000.50000.50006,600
Jun 10, 20190.50000.50000.43000.49500.495037,900
Jun 07, 20190.44000.56500.42000.51000.510098,700
Jun 06, 20190.44000.44000.40000.44000.440082,800
Jun 05, 20190.54500.54500.36500.44000.4400359,400
Jun 04, 20190.54500.54500.47000.52000.520082,800
Jun 03, 20190.56800.56800.51100.54000.540027,000
May 31, 20190.58000.60000.56000.56000.560023,400
May 30, 20190.58000.59000.56000.57000.570036,400
May 29, 20190.55000.60000.55000.57500.575086,100
May 28, 20190.56300.58000.56300.56600.56608,500
May 24, 20190.58000.62000.54000.58000.580051,100
May 23, 20190.56000.58000.54200.57000.570010,700
May 22, 20190.58000.60000.53300.58000.580051,000
May 21, 20190.52000.59000.47700.58000.5800100,900
May 20, 20190.55000.56000.49000.51900.5190186,700
May 17, 20190.60300.62000.56000.58500.585082,100
May 16, 20190.72000.72000.60000.63000.6300124,200
May 15, 20190.73100.78000.65000.69000.690093,200
May 14, 20190.68100.75000.68100.75000.750018,400
May 13, 20190.79400.79400.71000.78000.780048,900
May 10, 20190.75000.79000.75000.78000.780038,900
May 09, 20190.81000.81000.75000.78000.780029,800
May 08, 20190.79000.79500.76000.79500.795020,400
May 07, 20190.82000.82500.78000.80000.800048,100
May 06, 20190.81700.83000.80000.82000.820031,300
May 03, 20190.76000.82000.76000.80900.809036,700
May 02, 20190.82000.82000.75000.75000.750070,200
May 01, 20190.81500.84000.79500.79500.795036,900
Apr 30, 20190.84900.85000.79000.79500.795093,400
Apr 29, 20190.83000.88000.82000.83200.832081,100
Apr 26, 20190.82000.84000.82000.83000.830048,500
Apr 25, 20190.80000.83000.79000.82500.825019,100
Apr 24, 20190.85000.85000.79000.80000.800021,500
Apr 23, 20190.80000.84500.78100.78100.781063,600
Apr 22, 20190.78500.80000.78000.78400.78405,400
Apr 18, 20190.77000.84700.77000.80000.8000102,800
Apr 17, 20190.80000.81500.79000.80000.800061,300
Apr 16, 20190.79500.84700.79500.80000.8000115,200
Apr 15, 20190.79500.89000.76100.80000.8000195,400
Apr 12, 20190.87000.93000.79500.79500.7950283,700
Apr 11, 20190.86300.93000.85500.87900.8790154,500
Apr 10, 20190.74500.94000.73000.86500.8650371,700
Apr 09, 20190.65100.75000.65100.74000.7400216,400
Apr 08, 20190.63500.65000.62000.65000.650093,200
Apr 05, 20190.64000.66000.63000.64800.6480118,400
Apr 04, 20190.65000.65000.62000.64000.640059,800
Apr 03, 20190.63500.66000.62500.65500.6550121,900
Apr 02, 20190.66000.67000.60100.61900.619052,200
Apr 01, 20190.63800.67000.61100.64000.6400150,600
Mar 29, 20190.61000.62900.60000.62900.6290107,100
Mar 28, 20190.62000.62000.60100.60100.601087,300
Mar 27, 20190.58000.63800.58000.61900.6190175,200
Mar 26, 20190.58400.58400.56100.58000.580018,700
Mar 25, 20190.56000.58500.55000.58300.583075,800
Mar 22, 20190.59500.60000.56000.57600.5760156,200
Mar 21, 20190.61000.64000.57000.58800.588067,400
Mar 20, 20190.53000.64000.52900.59300.5930258,300
Mar 19, 20190.53000.55500.51000.52800.528058,600
Mar 18, 20190.53000.54000.50100.53000.530080,000
Mar 15, 20190.54800.54800.52000.52500.525048,800
Mar 14, 20190.54000.54800.51500.54500.545022,900
Mar 13, 20190.51300.53700.50500.52100.521023,400
Mar 12, 20190.53200.55500.50500.52000.520055,100
Mar 11, 20190.54000.56000.52200.53200.532033,300
Mar 08, 20190.50500.55000.50000.53000.5300128,600
Mar 07, 20190.54000.55000.50500.51900.519085,900
Mar 06, 20190.57000.65700.52000.52000.5200231,900
Mar 05, 20190.56500.58000.55000.55000.550045,200
Mar 04, 20190.60000.62000.55000.57000.5700121,100
Mar 01, 20190.56000.62000.56000.60000.6000234,300
Feb 28, 20190.48500.79000.47500.56500.5650718,100
Feb 27, 20190.42000.49500.42000.46000.460064,000
Feb 26, 20190.44500.44500.42000.42300.423035,900
Feb 25, 20190.47000.51500.43000.44000.440026,900
Feb 22, 20190.44500.44500.42000.44500.445016,100
Feb 21, 20190.45300.45300.43000.44500.445012,400
Feb 20, 20190.42000.45500.42000.45500.455049,400
Feb 19, 20190.44000.45500.43000.44100.441057,000
Feb 15, 20190.44000.45000.44000.45000.450024,500
Feb 14, 20190.46000.48800.43000.45000.450072,200
Feb 13, 20190.44000.47500.43000.45500.455030,800
Feb 12, 20190.45000.46000.44000.44000.440017,900
Feb 11, 20190.44000.46000.43000.45700.45707,900
Feb 08, 20190.46500.50000.43000.47000.470056,600
Feb 07, 20190.46500.46500.44000.46500.465035,200
Feb 06, 20190.46500.48000.36000.46000.460093,200
Feb 05, 20190.48500.48500.44400.46500.465099,200
Feb 04, 20190.54500.54500.47000.50000.500055,800
Feb 01, 20190.54500.54500.51000.51000.510015,800
Jan 31, 20190.52200.54900.52000.54900.549018,800
Jan 30, 20190.54000.56400.53000.53500.535026,500
Jan 29, 20190.54900.57500.49100.53400.534084,300
Jan 28, 20190.50700.55500.48000.51600.516082,200
Jan 25, 20190.49200.52500.45100.50000.500040,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...