Australia Markets closed

SusGlobal Energy Corp. (SNRG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6798+0.0197 (+2.99%)
At close: 03:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.66000.70400.62600.68000.6800129,900
23 June 20220.70800.71000.65100.66000.6600169,300
22 June 20220.72000.73500.70000.71200.7120293,600
21 June 20220.71000.73000.68500.72000.7200376,700
17 June 20220.69000.72000.65100.69500.6950246,400
16 June 20220.71500.73500.67800.67800.6780183,000
15 June 20220.67900.71500.65000.71500.715097,700
14 June 20220.64000.67900.63800.67900.679066,400
13 June 20220.71000.71000.61000.63700.6370201,400
10 June 20220.71000.71000.68100.71000.710041,700
09 June 20220.70600.71000.67700.70000.700099,800
08 June 20220.71000.71000.65600.70300.7030114,900
07 June 20220.73000.73000.66200.70000.7000253,100
06 June 20220.68900.73000.68600.72900.7290428,300
03 June 20220.69000.69400.67300.68100.681081,800
02 June 20220.69900.69900.65100.67100.671063,500
01 June 20220.68000.69900.61000.69900.699081,900
31 May 20220.67600.70000.65000.68000.680049,500
27 May 20220.68900.70000.66300.67600.676025,000
26 May 20220.67900.70000.65000.68900.689078,600
25 May 20220.69000.70000.64000.66000.6600125,000
24 May 20220.71000.71000.62000.69000.6900137,300
23 May 20220.69000.72000.66100.71000.710063,000
20 May 20220.69000.70000.65600.70000.700044,800
19 May 20220.71800.71900.62500.69100.6910208,600
18 May 20220.72000.72000.68300.71000.7100103,000
17 May 20220.69500.72000.68100.71900.7190276,000
16 May 20220.66500.70000.60500.69000.6900209,700
13 May 20220.54000.66400.53000.65000.6500302,200
12 May 20220.52000.54400.50600.54400.544043,000
11 May 20220.51000.53000.48000.52500.525051,600
10 May 20220.48600.50200.47000.50200.5020147,100
09 May 20220.49000.51000.43000.48500.4850201,400
06 May 20220.47500.50500.46000.49100.4910124,100
05 May 20220.51200.53000.44800.45000.4500619,000
04 May 20220.50900.53000.49500.52900.529028,500
03 May 20220.51500.52300.48000.50900.5090195,400
02 May 20220.54000.54500.51000.51000.510098,900
29 Apr 20220.45000.54000.45000.54000.5400201,800
28 Apr 20220.47900.47900.44100.45000.4500408,500
27 Apr 20220.51000.51000.45000.46900.4690217,200
26 Apr 20220.53000.53000.47000.49000.4900240,300
25 Apr 20220.52000.53500.52000.53000.530081,300
22 Apr 20220.49000.53000.47000.51800.5180107,000
21 Apr 20220.49400.53000.48500.49000.4900156,400
20 Apr 20220.49000.51000.47000.49500.4950458,800
19 Apr 20220.55000.55000.42100.48000.4800652,500
18 Apr 20220.61100.61500.53000.55000.5500535,300
14 Apr 20220.75000.75000.65000.68000.6800542,200
13 Apr 20220.83000.83000.66100.75200.75201,074,900
12 Apr 20220.86200.86900.77100.80800.8080777,700
11 Apr 20220.70100.84000.69100.84000.84002,461,100
08 Apr 20220.57600.68000.57100.67300.67301,696,600
07 Apr 20220.52400.59000.51100.58000.58001,747,300
06 Apr 20220.44600.53900.44000.52400.5240364,700
05 Apr 20220.41000.47500.38700.44600.4460252,200
04 Apr 20220.41000.41500.36500.41000.4100242,800
01 Apr 20220.42000.42500.32600.40000.4000374,400
31 Mar 20220.43100.45800.37000.40000.4000352,900
30 Mar 20220.44900.47000.43900.44100.4410639,900
29 Mar 20220.47000.52000.39100.44900.44901,077,100
28 Mar 20220.38000.45200.38000.44300.4430987,600
25 Mar 20220.35500.37900.35500.37800.3780264,900
24 Mar 20220.29600.35900.29600.34700.3470231,300
23 Mar 20220.26900.31000.26900.29800.2980267,600
22 Mar 20220.27100.28200.26000.27200.272098,300
21 Mar 20220.33500.33500.28000.30000.3000129,100
18 Mar 20220.34000.34000.31300.33500.3350216,000
17 Mar 20220.32800.33000.31200.33000.3300121,100
16 Mar 20220.30000.32800.30000.31600.316062,800
15 Mar 20220.35200.35200.29100.29100.2910546,300
14 Mar 20220.36000.38500.32000.35200.35201,114,600
11 Mar 20220.17900.31000.17900.31000.3100457,800
10 Mar 20220.19600.19600.17700.17700.177029,200
09 Mar 20220.18000.19800.16500.18800.1880197,700
08 Mar 20220.17000.18000.17000.17500.175048,300
07 Mar 20220.17400.17400.16500.17000.170098,700
04 Mar 20220.17100.17300.15100.17300.1730137,300
03 Mar 20220.18500.18500.17800.17800.1780147,700
02 Mar 20220.17000.18500.17000.18500.185040,600
01 Mar 20220.17700.17900.16700.17000.170040,300
28 Feb 20220.18300.18300.17300.17700.177013,600
25 Feb 20220.19400.19400.19200.19200.192011,500
24 Feb 20220.17000.19000.16100.18000.180077,700
23 Feb 20220.18500.18500.16100.17000.1700123,200
22 Feb 20220.19800.20000.18000.18300.1830152,300
18 Feb 20220.18900.18900.18900.18900.18902,500
17 Feb 20220.20000.20000.18400.18400.184083,400
16 Feb 20220.21900.21900.18500.19400.1940149,700
15 Feb 20220.20500.20500.19900.20000.2000145,200
14 Feb 20220.21000.21900.21000.21000.210019,600
11 Feb 20220.19500.21900.19500.21500.2150228,200
10 Feb 20220.18500.21000.18000.20400.2040296,300
09 Feb 20220.19500.20500.17000.19000.1900447,900
08 Feb 20220.19900.20000.18100.19500.1950406,600
07 Feb 20220.18700.19900.17900.19900.1990157,500
04 Feb 20220.20500.20700.20000.20300.203069,500
03 Feb 20220.16100.19000.16100.19000.1900222,600
02 Feb 20220.17300.18000.16000.16600.1660246,400
01 Feb 20220.18300.19500.17300.19000.1900255,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...