Australia markets open in 4 hours 11 minutes

SusGlobal Energy Corp. (SNRG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1998-0.0102 (-4.86%)
As of 12:45PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20220.19600.19980.16010.19980.1998121,115
25 Jan 20220.20000.21000.18200.21000.2100114,000
24 Jan 20220.18900.20000.18900.19900.199078,100
21 Jan 20220.23100.23500.19000.20000.2000267,200
20 Jan 20220.21000.23500.21000.23000.2300207,100
19 Jan 20220.21000.22000.20000.20000.200067,200
18 Jan 20220.22600.23000.18000.18000.1800303,500
14 Jan 20220.22300.23000.20000.23000.2300274,500
13 Jan 20220.22500.22900.20100.22600.226039,100
12 Jan 20220.19000.22500.18200.21900.219078,400
11 Jan 20220.20600.20600.17000.19000.1900436,800
10 Jan 20220.22000.22000.22000.22000.220015,000
07 Jan 20220.22200.22900.22000.22000.220090,700
06 Jan 20220.21100.22900.21100.22500.225010,500
05 Jan 20220.22000.22900.20200.22900.229049,200
04 Jan 20220.21500.22900.21500.22000.220011,700
03 Jan 20220.22800.22900.22300.22900.229011,500
31 Dec 20210.19600.21300.18700.21300.21309,900
30 Dec 20210.23800.23800.18600.22900.229038,500
29 Dec 20210.23700.23700.18500.23700.23706,100
28 Dec 20210.23800.23800.18500.23000.230011,400
27 Dec 20210.21200.23800.18500.23000.230012,300
23 Dec 20210.21000.21000.18100.20000.200061,600
22 Dec 20210.24500.24500.24500.24500.24501,000
21 Dec 20210.19000.24900.17100.21000.2100358,400
20 Dec 20210.19000.19000.18200.19000.190057,500
17 Dec 20210.20000.20000.20000.20000.2000-
16 Dec 20210.20600.21500.19500.20000.200068,000
15 Dec 20210.21500.21500.20100.20100.201052,100
14 Dec 20210.22000.24000.20100.24000.2400117,600
13 Dec 20210.21400.21400.20800.21400.214013,100
10 Dec 20210.22000.22000.21400.21400.21406,900
09 Dec 20210.23500.23500.20000.20800.2080202,800
08 Dec 20210.25100.27000.23100.23600.236080,100
07 Dec 20210.25500.26000.25500.25500.255040,500
06 Dec 20210.27000.29900.25000.26000.260098,100
03 Dec 20210.25100.25100.22100.23500.235041,000
02 Dec 20210.29900.29900.25100.25100.2510152,800
01 Dec 20210.21100.28000.21100.28000.2800548,100
30 Nov 20210.22500.25000.21000.21000.210049,300
29 Nov 20210.24000.27000.20600.22400.2240593,900
26 Nov 20210.24700.26500.22900.23000.230010,700
24 Nov 20210.23900.27900.23900.26500.2650158,700
23 Nov 20210.25000.25000.21800.22500.2250174,100
22 Nov 20210.24000.27500.24000.26000.260030,700
19 Nov 20210.22700.24000.22600.23000.230029,500
18 Nov 20210.24000.26000.22500.24000.240049,500
17 Nov 20210.24000.26000.24000.24000.240031,500
16 Nov 20210.24500.26000.22500.26000.260024,300
15 Nov 20210.26100.26200.25000.26000.260073,200
12 Nov 20210.25900.27900.25800.26000.2600164,100
11 Nov 20210.29200.29200.24000.25000.2500170,000
10 Nov 20210.22400.30000.21100.28000.2800462,400
09 Nov 20210.21400.22000.20300.21900.2190102,100
08 Nov 20210.23000.23000.19600.19900.1990161,100
05 Nov 20210.23300.23300.20000.22800.2280229,600
04 Nov 20210.23800.23800.21400.23000.2300127,800
03 Nov 20210.23200.24900.23000.23100.2310206,800
02 Nov 20210.19900.23400.19700.23000.2300532,300
01 Nov 20210.20000.20000.18100.19400.194029,800
29 Oct 20210.19500.20000.19000.20000.2000133,600
28 Oct 20210.19100.20000.19100.19100.191026,500
27 Oct 20210.21100.22900.18500.20000.2000272,700
26 Oct 20210.24500.25000.21300.22500.2250152,700
25 Oct 20210.22900.25000.20600.25000.2500242,100
22 Oct 20210.22100.22900.19700.22900.2290134,100
21 Oct 20210.22500.22800.22400.22400.224011,900
20 Oct 20210.22000.24000.21000.21000.2100218,400
19 Oct 20210.23000.24000.20500.20500.2050133,900
18 Oct 20210.23000.24000.22000.23500.235090,100
15 Oct 20210.23000.23000.22000.22000.220097,000
14 Oct 20210.20000.23000.19000.23000.2300593,300
13 Oct 20210.22400.22400.18100.19500.195091,200
12 Oct 20210.18000.22900.18000.22800.2280142,200
11 Oct 20210.20000.20000.17000.17000.170040,500
08 Oct 20210.18000.20000.16600.20000.200044,300
07 Oct 20210.20000.20000.15600.20000.2000171,700
06 Oct 20210.19100.21000.19100.20000.2000113,800
05 Oct 20210.22000.22000.18200.20000.2000170,200
04 Oct 20210.22500.23200.21200.23000.230034,900
01 Oct 20210.21300.22600.21200.22600.226031,100
30 Sept 20210.23100.24000.22500.24000.24006,000
29 Sept 20210.24000.24000.22500.23900.239059,700
28 Sept 20210.25500.25500.22000.22000.220050,400
27 Sept 20210.20800.25400.20800.25400.254068,600
24 Sept 20210.22300.22300.20800.22000.220028,000
23 Sept 20210.23600.23600.20800.21900.219043,000
22 Sept 20210.23000.24000.21000.22900.2290107,700
21 Sept 20210.24000.24000.21100.22900.229028,900
20 Sept 20210.22700.24800.21000.24500.245026,200
17 Sept 20210.23100.25000.22800.22900.229057,900
16 Sept 20210.23900.25000.23900.25000.250042,100
15 Sept 20210.23900.24200.23900.23900.23904,100
14 Sept 20210.24000.24000.23100.23100.23104,800
13 Sept 20210.25000.25000.24000.24000.2400149,700
10 Sept 20210.26900.26900.24700.25500.25506,000
09 Sept 20210.26000.26800.24300.25600.256041,500
08 Sept 20210.24900.25500.24200.25000.250024,500
07 Sept 20210.26000.27000.25000.25000.2500270,200
03 Sept 20210.24800.27500.24800.26000.2600180,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...