Surge Energy Inc. (ZPTAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 2,350 |
| 26 June 2024 | 5.11 | 5.21 | 5.11 | 5.18 | 5.18 | 14,900 |
| 25 June 2024 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | 7,000 |
| 24 June 2024 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 31,300 |
| 21 June 2024 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | 16,100 |
| 20 June 2024 | 5.04 | 5.05 | 4.98 | 4.98 | 4.98 | 35,700 |
| 18 June 2024 | 4.95 | 5.10 | 4.95 | 5.04 | 5.04 | 67,800 |
| 17 June 2024 | 4.95 | 4.95 | 4.87 | 4.95 | 4.95 | 22,300 |
| 14 June 2024 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 40,900 |
| 13 June 2024 | 5.00 | 5.00 | 4.88 | 4.93 | 4.93 | 81,700 |
| 12 June 2024 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 24,100 |
| 11 June 2024 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 27,800 |
| 10 June 2024 | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | 8,900 |
| 07 June 2024 | 5.10 | 5.14 | 5.01 | 5.01 | 5.01 | 15,900 |
| 06 June 2024 | 5.01 | 5.15 | 5.00 | 5.14 | 5.14 | 42,800 |
| 05 June 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 24,300 |
| 04 June 2024 | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | 44,900 |
| 03 June 2024 | 5.32 | 5.32 | 5.06 | 5.06 | 5.06 | 119,600 |
| 31 May 2024 | 5.21 | 5.35 | 5.21 | 5.33 | 5.33 | 16,800 |
| 31 May 2024 | 0.029 Dividend | |||||
| 30 May 2024 | 5.26 | 5.40 | 5.26 | 5.26 | 5.23 | 45,200 |
| 29 May 2024 | 5.24 | 5.24 | 5.17 | 5.17 | 5.14 | 6,400 |
| 28 May 2024 | 5.18 | 5.35 | 5.18 | 5.35 | 5.32 | 21,700 |
| 24 May 2024 | 5.04 | 5.08 | 5.02 | 5.04 | 5.01 | 15,700 |
| 23 May 2024 | 5.25 | 5.25 | 4.99 | 4.99 | 4.96 | 41,500 |
| 22 May 2024 | 5.08 | 5.09 | 5.00 | 5.02 | 4.99 | 57,600 |
| 21 May 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.10 | 10,900 |
| 20 May 2024 | 5.19 | 5.34 | 5.17 | 5.20 | 5.17 | 15,100 |
| 17 May 2024 | 5.13 | 5.18 | 5.13 | 5.16 | 5.13 | 14,000 |
| 16 May 2024 | 5.10 | 5.14 | 5.09 | 5.09 | 5.06 | 32,000 |
| 15 May 2024 | 5.05 | 5.08 | 4.99 | 5.06 | 5.03 | 50,600 |
| 14 May 2024 | 5.08 | 5.10 | 5.07 | 5.07 | 5.04 | 72,800 |
| 13 May 2024 | 5.07 | 5.10 | 5.03 | 5.10 | 5.07 | 84,400 |
| 10 May 2024 | 5.34 | 5.34 | 5.07 | 5.08 | 5.05 | 46,400 |
| 09 May 2024 | 5.14 | 5.28 | 5.13 | 5.24 | 5.21 | 78,500 |
| 08 May 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.16 | 51,900 |
| 07 May 2024 | 5.28 | 5.33 | 5.23 | 5.30 | 5.27 | 43,600 |
| 06 May 2024 | 5.28 | 5.33 | 5.28 | 5.30 | 5.27 | 37,800 |
| 03 May 2024 | 5.34 | 5.34 | 5.18 | 5.19 | 5.16 | 31,100 |
| 02 May 2024 | 5.22 | 5.33 | 5.22 | 5.31 | 5.28 | 39,500 |
| 01 May 2024 | 5.39 | 5.39 | 5.12 | 5.21 | 5.18 | 98,200 |
| 30 Apr 2024 | 5.70 | 5.70 | 5.44 | 5.44 | 5.41 | 80,700 |
| 29 Apr 2024 | 5.70 | 5.76 | 5.67 | 5.76 | 5.73 | 23,300 |
| 29 Apr 2024 | 0.029 Dividend | |||||
| 26 Apr 2024 | 5.70 | 5.74 | 5.69 | 5.70 | 5.64 | 24,600 |
| 25 Apr 2024 | 5.58 | 5.74 | 5.58 | 5.69 | 5.63 | 23,700 |
| 24 Apr 2024 | 5.65 | 5.91 | 5.58 | 5.60 | 5.54 | 29,700 |
| 23 Apr 2024 | 5.56 | 5.66 | 5.56 | 5.66 | 5.60 | 32,600 |
| 22 Apr 2024 | 5.67 | 5.67 | 5.47 | 5.50 | 5.44 | 61,000 |
| 19 Apr 2024 | 5.82 | 5.82 | 5.50 | 5.50 | 5.44 | 35,800 |
| 18 Apr 2024 | 5.63 | 5.65 | 5.56 | 5.56 | 5.50 | 40,800 |
| 17 Apr 2024 | 5.62 | 5.72 | 5.61 | 5.63 | 5.57 | 22,700 |
| 16 Apr 2024 | 5.53 | 5.67 | 5.51 | 5.67 | 5.61 | 42,500 |
| 15 Apr 2024 | 5.75 | 5.75 | 5.55 | 5.57 | 5.51 | 63,800 |
| 12 Apr 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.69 | 77,600 |
| 11 Apr 2024 | 5.84 | 5.89 | 5.80 | 5.80 | 5.74 | 34,900 |
| 10 Apr 2024 | 5.82 | 5.87 | 5.77 | 5.85 | 5.79 | 43,100 |
| 09 Apr 2024 | 5.90 | 6.00 | 5.82 | 5.85 | 5.79 | 44,400 |
| 08 Apr 2024 | 5.55 | 5.96 | 5.55 | 5.90 | 5.84 | 52,700 |
| 05 Apr 2024 | 5.85 | 5.96 | 5.85 | 5.94 | 5.88 | 80,000 |
| 04 Apr 2024 | 5.95 | 5.95 | 5.88 | 5.88 | 5.82 | 85,200 |
| 03 Apr 2024 | 5.85 | 6.01 | 5.85 | 5.95 | 5.89 | 31,700 |
| 02 Apr 2024 | 5.83 | 5.97 | 5.81 | 5.90 | 5.84 | 78,800 |
| 01 Apr 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.71 | 35,400 |
| 28 Mar 2024 | 5.73 | 5.73 | 5.69 | 5.70 | 5.64 | 50,100 |
| 27 Mar 2024 | 5.60 | 5.61 | 5.57 | 5.60 | 5.54 | 111,500 |
| 27 Mar 2024 | 0.029 Dividend | |||||
| 26 Mar 2024 | 5.65 | 5.69 | 5.57 | 5.58 | 5.49 | 54,200 |
| 25 Mar 2024 | 5.50 | 5.61 | 5.50 | 5.60 | 5.51 | 25,400 |
| 22 Mar 2024 | 5.48 | 5.49 | 5.43 | 5.44 | 5.35 | 59,700 |
| 21 Mar 2024 | 5.49 | 5.52 | 5.47 | 5.50 | 5.41 | 86,800 |
| 20 Mar 2024 | 5.40 | 5.44 | 5.34 | 5.44 | 5.35 | 41,100 |
| 19 Mar 2024 | 5.17 | 5.38 | 5.17 | 5.36 | 5.28 | 37,700 |
| 18 Mar 2024 | 5.14 | 5.20 | 5.08 | 5.20 | 5.12 | 40,600 |
| 15 Mar 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.00 | 33,200 |
| 14 Mar 2024 | 5.01 | 5.18 | 4.98 | 5.15 | 5.07 | 31,800 |
| 13 Mar 2024 | 4.75 | 5.02 | 4.75 | 4.94 | 4.86 | 71,500 |
| 12 Mar 2024 | 4.80 | 4.85 | 4.76 | 4.78 | 4.70 | 31,900 |
| 11 Mar 2024 | 4.73 | 4.82 | 4.73 | 4.82 | 4.74 | 61,300 |
| 08 Mar 2024 | 4.85 | 4.89 | 4.76 | 4.77 | 4.70 | 67,800 |
| 07 Mar 2024 | 4.92 | 4.94 | 4.76 | 4.87 | 4.79 | 183,600 |
| 06 Mar 2024 | 5.12 | 5.18 | 5.09 | 5.14 | 5.06 | 37,500 |
| 05 Mar 2024 | 5.05 | 5.12 | 5.02 | 5.04 | 4.96 | 76,600 |
| 04 Mar 2024 | 5.14 | 5.14 | 5.09 | 5.10 | 5.02 | 41,400 |
| 01 Mar 2024 | 5.08 | 5.14 | 5.07 | 5.10 | 5.02 | 11,600 |
| 29 Feb 2024 | 5.03 | 5.08 | 4.99 | 5.01 | 4.93 | 24,800 |
| 28 Feb 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 4.99 | 33,800 |
| 28 Feb 2024 | 0.03 Dividend | |||||
| 27 Feb 2024 | 5.10 | 5.15 | 5.09 | 5.11 | 5.00 | 28,800 |
| 26 Feb 2024 | 5.05 | 5.07 | 5.00 | 5.07 | 4.96 | 8,100 |
| 23 Feb 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 4.94 | 13,900 |
| 22 Feb 2024 | 5.10 | 5.15 | 5.09 | 5.13 | 5.02 | 12,000 |
| 21 Feb 2024 | 5.10 | 5.15 | 5.09 | 5.12 | 5.01 | 34,400 |
| 20 Feb 2024 | 4.73 | 5.05 | 4.73 | 4.95 | 4.84 | 78,600 |
| 16 Feb 2024 | 5.00 | 5.07 | 4.98 | 5.06 | 4.95 | 23,400 |
| 15 Feb 2024 | 4.93 | 5.01 | 4.93 | 5.00 | 4.89 | 25,200 |
| 14 Feb 2024 | 4.79 | 4.82 | 4.74 | 4.75 | 4.65 | 16,500 |
| 13 Feb 2024 | 4.84 | 4.85 | 4.70 | 4.73 | 4.63 | 20,200 |
| 12 Feb 2024 | 4.73 | 4.87 | 4.73 | 4.85 | 4.75 | 10,500 |
| 09 Feb 2024 | 4.70 | 4.72 | 4.68 | 4.72 | 4.62 | 67,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.