Supernova Energy, Inc. Historical Data - SPRN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Supernova Energy, Inc. (PC) SPRN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0008 -26.67% 0.0022 0.0022 0.0022 0.0022 0.003 15:39:17
more quote information »

SPRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00290.0030.00220.0028824206,736-0.0007-24.14%
1 Month0.00250.00390.00210.0024606172,361-0.0003-12.0%
3 Months0.00270.0040.00210.0026678179,926-0.0005-18.52%
6 Months0.0040.00470.00210.0029506117,944-0.0018-45.0%
1 Year0.00620.0190.00210.0074022445,054-0.004-64.52%
3 Years0.07250.300.00210.0420697454,803-0.0703-96.97%
5 Years0.0623.000.00210.0494231284,694-0.0578-96.33%

SPRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 0.0022 -0.0008 -26.67% 0.0022 0.0022 0.0022 11,372
Oct 22 2019 0.003 0.00 0.0% 0.003 0.003 0.003 0
Oct 21 2019 0.003 0.0008 36.36% 0.0022 0.003 0.0022 661,713
Oct 18 2019 0.0022 -0.00018 -7.37% 0.0022 0.00255 0.0022 65,800
Oct 17 2019 0.002375 -0.00053 -18.1% 0.0029 0.003 0.0022 66,095
Oct 16 2019 0.0029 0.0007 31.81% 0.0029 0.0029 0.0029 33,337
Oct 15 2019 0.0022 0.0001 4.76% 0.0021 0.0028 0.0021 287,550
Oct 14 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 4,595
Oct 11 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 10,001
Oct 10 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Oct 09 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 0
Oct 08 2019 0.0021 -0.0002 -8.7% 0.0023 0.0034 0.0021 135,976
Oct 07 2019 0.0023 0.0002 9.52% 0.0023 0.0023 0.0023 11,946
Oct 04 2019 0.0021 -0.0017 -44.74% 0.0023 0.002675 0.0021 623,954
Oct 03 2019 0.0038 0.00113 42.06% 0.0023 0.0038 0.0023 3,890
Oct 02 2019 0.002675 0.00028 11.46% 0.0039 0.0039 0.002675 84,504
Oct 01 2019 0.0024 -0.0003 -11.11% 0.0023 0.0027 0.0023 793,800
Sep 30 2019 0.0027 0.00 0.0% 0.0027 0.003025 0.0027 125,878
Sep 27 2019 0.0027 0.0002 8.0% 0.002725 0.003025 0.0027 5,700
Sep 26 2019 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 1,000
Sep 25 2019 0.0025 -0.0015 -37.5% 0.0025 0.0025 0.0023 14,406
Sep 24 2019 0.004 0.00 0.0% 0.0024 0.004 0.0024 764
See More Historical Prices »


Your Recent History
USOTC
SPRN
Supernova ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.