Surge Energy Inc (PK) (ZPTAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -8.5020242915 | 4.94 | 4.94 | 4.4 | 28769 | 4.53240803 | CS |
| 4 | -0.6 | -11.71875 | 5.12 | 5.12 | 4.073 | 49563 | 4.43125496 | CS |
| 12 | -0.635 | -12.3181377304 | 5.155 | 5.35 | 4.073 | 41770 | 4.76473711 | CS |
| 26 | -0.9819 | -17.8465620967 | 5.5019 | 6.013 | 4.073 | 42254 | 5.097587 | CS |
| 52 | -2.2476 | -33.211182694 | 6.7676 | 7.16 | 4.073 | 52672 | 5.37916537 | CS |
| 156 | 1.0339 | 29.6577837698 | 3.4861 | 10.93 | 2.8962 | 59251 | 6.25972804 | CS |
| 260 | 3.5894 | 385.708145283 | 0.9306 | 10.93 | 0.11285 | 52283 | 4.43219007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 4.563 | -0.04 | -0.80 | 4.5275 | 4.571 | 4.48 | 26607 |
| 1726781220 | 4.6 | 0.07 | 1.55 | 4.61 | 4.633 | 4.5599999 | 33330 |
| 1726694460 | 4.53 | -0.03 | -0.57 | 4.506 | 4.545 | 4.506 | 12544 |
| 1726608240 | 4.556 | 0.13 | 2.84 | 4.4827 | 4.556 | 4.4827 | 33902 |
| 1726521720 | 4.43 | 0.03 | 0.68 | 4.94 | 4.94 | 4.4 | 37462 |
| 1726262940 | 4.4 | 0.03 | 0.57 | 4.45 | 4.45 | 4.385 | 53614 |
| 1726176540 | 4.375 | 0.16 | 3.67 | 4.25 | 4.43 | 4.25 | 70118 |
| 1726090140 | 4.22 | 0.02 | 0.60 | 4.2 | 4.23 | 4.15 | 102057 |
| 1726003500 | 4.195 | -0.09 | -2.12 | 4.28 | 4.28 | 4.073 | 134994 |
| 1725917160 | 4.2858 | -0.1 | -2.31 | 4.394 | 4.394 | 4.2858 | 165760 |
| 1725658020 | 4.3869999 | -0.13 | -2.94 | 4.53 | 4.53 | 4.365 | 49893 |
| 1725571440 | 4.5199999 | 0.01 | 0.22 | 4.53 | 4.573 | 4.51 | 39760 |
| 1725485040 | 4.51 | -0.07 | -1.53 | 4.59 | 4.63 | 4.51 | 33875 |
| 1725398880 | 4.58 | -0.28 | -5.76 | 4.7599 | 4.7599 | 4.5599999 | 20935 |
| 1725053340 | 4.86 | -0.13 | -2.61 | 4.85 | 4.89 | 4.835 | 70597 |
| 1724966400 | 4.99 | 0.08 | 1.63 | 4.96 | 5.01 | 4.96 | 11706 |
| 1724880360 | 4.91 | -0.05 | -1.01 | 4.91 | 4.925 | 4.9 | 7599 |
| 1724794080 | 4.96 | -0.11 | -2.22 | 5 | 5 | 4.9335 | 23155 |
| 1724707740 | 5.0727 | 0.07 | 1.45 | 5.12 | 5.12 | 5.05 | 13784 |
| 1724448480 | 5 | 0.11 | 2.31 | 4.92 | 5.0199999 | 4.92 | 29400 |
| 1724362140 | 4.8869999 | 0.05 | 0.97 | 4.83 | 4.9 | 4.8235 | 55774 |
| 1724275380 | 4.84 | 0.01 | 0.21 | 4.87 | 4.9 | 4.84 | 20168 |
| 1724188800 | 4.83 | -0.06 | -1.23 | 4.9 | 4.9 | 4.8 | 40447 |
| 1724102880 | 4.89 | 0 | 0.00 | 4.93 | 4.93 | 4.89 | 34172 |
| 1723843740 | 4.89 | -0.06 | -1.20 | 4.9 | 4.9 | 4.8814 | 48286 |
| 1723756860 | 4.949506 | -0.01 | -0.21 | 4.98 | 5.015 | 4.949506 | 28445 |
| 1723670820 | 4.96 | 0.06 | 1.22 | 4.92 | 4.965 | 4.92 | 44631 |
| 1723584360 | 4.9 | -0.01 | -0.20 | 4.9 | 4.9 | 4.88 | 6204 |
| 1723497900 | 4.91 | 0.13 | 2.72 | 4.8099999 | 4.97 | 4.8099999 | 43038 |
| 1723238400 | 4.78 | -0.06 | -1.24 | 4.8099999 | 4.8099999 | 4.7 | 38483 |
| 1723152000 | 4.84 | 0.2 | 4.34 | 4.697 | 4.84 | 4.697 | 47813 |
| 1723065720 | 4.6384999 | 0.08 | 1.72 | 4.622 | 4.678912 | 4.622 | 51115 |
| 1722979800 | 4.5599999 | -0.02 | -0.44 | 4.54 | 4.6 | 4.54 | 49593 |
| 1722893340 | 4.58 | -0.01 | -0.22 | 4.36 | 4.61 | 4.36 | 18766 |
| 1722634140 | 4.59 | -0.35 | -7.09 | 4.8 | 4.8 | 4.58 | 65970 |
| 1722547620 | 4.94 | -0.18 | -3.52 | 5.1 | 5.1 | 4.89 | 83903 |
| 1722461340 | 5.12 | 0.2 | 4.07 | 5.0085 | 5.12 | 4.9 | 30290 |
| 1722374820 | 4.92 | -0.02 | -0.30 | 4.91 | 4.95 | 4.906 | 13591 |
| 1722288180 | 4.9349999 | -0.05 | -1.07 | 5.01 | 5.01 | 4.8799 | 35162 |
| 1722029100 | 4.9885 | 0.02 | 0.37 | 5 | 5.01 | 4.91 | 45240 |
| 1721942400 | 4.97 | -0.02 | -0.40 | 4.9685 | 4.975 | 4.92 | 72967 |
| 1721856480 | 4.99 | -0.08 | -1.62 | 5.15 | 5.15 | 4.98 | 14233 |
| 1721770140 | 5.072 | -0.07 | -1.32 | 5.11 | 5.114 | 5.03 | 20640 |
| 1721683740 | 5.14 | -0.03 | -0.48 | 5.1898 | 5.19 | 5.1 | 23292 |
| 1721424180 | 5.165 | -0.06 | -1.10 | 5.18 | 5.293 | 5.165 | 26669 |
| 1721337960 | 5.2225 | 0.04 | 0.82 | 5.2485 | 5.2485 | 5.21 | 38916 |
| 1721251320 | 5.18 | -0.03 | -0.58 | 5.25 | 5.3 | 5.18 | 28013 |
| 1721164920 | 5.21 | -0.01 | -0.11 | 5.3 | 5.3 | 5.21 | 12777 |
| 1721078940 | 5.2158 | 0.04 | 0.69 | 5.2 | 5.2358 | 5.2 | 32482 |
| 1720819200 | 5.18 | -0.02 | -0.38 | 5.1958 | 5.25 | 5.17 | 67628 |
| 1720733280 | 5.2 | 0.13 | 2.56 | 5.0599999 | 5.2 | 5.0599999 | 65639 |
| 1720646880 | 5.07 | 0.06 | 1.14 | 5.01 | 5.073 | 5.01 | 55450 |
| 1720560540 | 5.0128 | -0.09 | -1.71 | 5.04 | 5.0772 | 5.0128 | 44605 |
| 1720473600 | 5.1 | -0.11 | -2.11 | 5.109 | 5.12 | 5.1 | 6128 |
| 1720214640 | 5.21 | -0.11 | -2.14 | 5.34 | 5.35 | 5.14 | 18472 |
| 1720041000 | 5.324 | 0.07 | 1.41 | 5.26 | 5.34 | 5.26 | 36800 |
| 1719955740 | 5.25 | 0.14 | 2.70 | 5.14 | 5.25 | 5.14 | 64462 |
| 1719868980 | 5.1118 | -0.05 | -0.93 | 5.155 | 5.155 | 5.1118 | 628 |
| 1719610020 | 5.16 | -0.04 | -0.77 | 5.21 | 5.22 | 5.16 | 8166 |
| 1719523200 | 5.2 | 0.02 | 0.41 | 5.18 | 5.205 | 5.18 | 11253 |
| 1719437040 | 5.1786 | 0.02 | 0.44 | 5.1085 | 5.21 | 5.1085 | 14906 |
| 1719350880 | 5.156 | -0.03 | -0.66 | 5.19 | 5.19 | 5.13 | 7020 |
| 1719264540 | 5.19 | 0.26 | 5.36 | 4.95 | 5.19 | 4.95 | 31327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
