Susglobal Energy Corp (QB) (SNRG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0071 | 8.7980173482 | 0.0807 | 0.0895 | 0.0617 | 55816 | 0.07613762 | CS |
| 4 | 0.0358 | 68.8461538462 | 0.052 | 0.094 | 0.044 | 63393 | 0.07184301 | CS |
| 12 | 0.0077 | 9.61298377029 | 0.0801 | 0.094 | 0.0221 | 177517 | 0.05012601 | CS |
| 26 | -0.0322 | -26.8333333333 | 0.12 | 0.159 | 0.0221 | 118325 | 0.06712456 | CS |
| 52 | -0.1921 | -68.6316541622 | 0.2799 | 0.305 | 0.0221 | 127618 | 0.1368429 | CS |
| 156 | -0.2022 | -69.724137931 | 0.29 | 0.869 | 0.0221 | 162803 | 0.31683564 | CS |
| 260 | -0.1822 | -67.4814814815 | 0.27 | 0.869 | 0.0055 | 195616 | 0.2206416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.0878 | 0 | 0.00 | 0.07 | 0.0878 | 0.07 | 13300 |
| 1720733280 | 0.0878 | 0.0228 | 35.08 | 0.077 | 0.088 | 0.068 | 41100 |
| 1720646880 | 0.065 | -0.0229 | -26.05 | 0.068 | 0.068 | 0.065 | 38000 |
| 1720560540 | 0.0879 | 0.02465 | 38.97 | 0.0617 | 0.0879 | 0.0617 | 70386 |
| 1720473600 | 0.06325 | -0.00675 | -9.64 | 0.0645 | 0.0675 | 0.06325 | 13127 |
| 1720214640 | 0.07 | -0.0175 | -20.00 | 0.0806999 | 0.0895 | 0.06655 | 116466 |
| 1720041000 | 0.0875 | 0.0075 | 9.37 | 0.07875 | 0.092 | 0.07875 | 60500 |
| 1719955740 | 0.08 | -0.014 | -14.89 | 0.08326 | 0.0919 | 0.07225 | 64575 |
| 1719868980 | 0.094 | 0.02725 | 40.82 | 0.054 | 0.094 | 0.0525 | 96701 |
| 1719610020 | 0.06675 | -0.01325 | -16.56 | 0.08 | 0.08 | 0.04765 | 72000 |
| 1719523200 | 0.08 | 0.015 | 23.08 | 0.0537 | 0.08 | 0.0489 | 112780 |
| 1719437280 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719350880 | 0.065 | 0.01045 | 19.16 | 0.061 | 0.069 | 0.0452 | 109176 |
| 1719264540 | 0.05455 | -0.00645 | -10.57 | 0.05326 | 0.061 | 0.0480999 | 20075 |
| 1719005220 | 0.061 | 0.001 | 1.67 | 0.06 | 0.061 | 0.0480999 | 57000 |
| 1718918640 | 0.06 | 0.016 | 36.36 | 0.0494 | 0.0657 | 0.0494 | 31600 |
| 1718746140 | 0.044 | -0.00664 | -13.11 | 0.05105 | 0.0665 | 0.044 | 76168 |
| 1718659680 | 0.05064 | -0.01876 | -27.03 | 0.0441 | 0.0599 | 0.044 | 49127 |
| 1718400300 | 0.0694 | 0.0174 | 33.46 | 0.052 | 0.0699 | 0.0443 | 48893 |
| 1718314140 | 0.052 | 5.0E-5 | 0.10 | 0.0441 | 0.052 | 0.0441 | 8085 |
| 1718227380 | 0.05195 | -0.00669 | -11.41 | 0.0477 | 0.06 | 0.0441 | 60422 |
| 1718141340 | 0.05864 | -0.00136 | -2.27 | 0.05864 | 0.05864 | 0.05864 | 800 |
| 1718054880 | 0.06 | 0.01 | 20.00 | 0.0599 | 0.06 | 0.05145 | 33500 |
| 1717795800 | 0.05 | -0.015 | -23.08 | 0.07495 | 0.08 | 0.0463 | 377898 |
| 1717709400 | 0.065 | 0.028 | 75.68 | 0.037 | 0.0769 | 0.037 | 357104 |
| 1717622460 | 0.037 | 0.009 | 32.14 | 0.027 | 0.037 | 0.024 | 706544 |
| 1717536360 | 0.028 | -0.0059 | -17.40 | 0.0275 | 0.03134 | 0.0275 | 192315 |
| 1717450140 | 0.0339 | -0.0259 | -43.31 | 0.038 | 0.038 | 0.0221 | 951855 |
| 1717190940 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1717104540 | 0.0598 | 0.0198 | 49.50 | 0.03 | 0.06 | 0.03 | 98670 |
| 1717018020 | 0.04 | 0.0105 | 35.59 | 0.0394 | 0.083 | 0.03935 | 214350 |
| 1716931740 | 0.0295 | -0.0041 | -12.20 | 0.03 | 0.0394 | 0.0231 | 590076 |
| 1716585840 | 0.0336 | 0.0026 | 8.39 | 0.0347 | 0.0394 | 0.03 | 55400 |
| 1716499740 | 0.031 | -0.001 | -3.13 | 0.0371999 | 0.0371999 | 0.031 | 606864 |
| 1716412800 | 0.032 | -0.003 | -8.57 | 0.0394 | 0.0394 | 0.03 | 138649 |
| 1716326940 | 0.035 | -0.0025 | -6.67 | 0.038 | 0.0394 | 0.033 | 163942 |
| 1716240180 | 0.0375 | -0.0085 | -18.48 | 0.047 | 0.047 | 0.023 | 530618 |
| 1715981340 | 0.046 | 0.001 | 2.22 | 0.05 | 0.05 | 0.046 | 9100 |
| 1715894940 | 0.045 | -0.0123 | -21.47 | 0.0549 | 0.0549 | 0.045 | 150893 |
| 1715808540 | 0.0573 | 0 | 0.00 | 0.0573 | 0.0573 | 0.0573 | 0 |
| 1715722140 | 0.0573 | 0.0073 | 14.60 | 0.05 | 0.0575 | 0.046 | 18145 |
| 1715635200 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 26500 |
| 1715376000 | 0.053 | 0.00153 | 2.97 | 0.053 | 0.053 | 0.053 | 5000 |
| 1715289720 | 0.05147 | -0.00383 | -6.93 | 0.0536 | 0.0536 | 0.05147 | 4767 |
| 1715203200 | 0.0553 | -0.0037 | -6.27 | 0.059 | 0.059 | 0.05 | 287314 |
| 1715117340 | 0.059 | 0.0065 | 12.38 | 0.0525 | 0.059 | 0.0525 | 7881 |
| 1715030940 | 0.0525 | 0.0025 | 5.00 | 0.05 | 0.061 | 0.05 | 4750 |
| 1714771740 | 0.05 | 0 | 0.00 | 0.0475 | 0.0613 | 0.045 | 62131 |
| 1714685340 | 0.05 | -0.00716 | -12.53 | 0.055 | 0.055 | 0.045 | 58764 |
| 1714598400 | 0.05716 | -0.00059 | -1.02 | 0.0578 | 0.0578 | 0.055 | 7500 |
| 1714512600 | 0.05775 | 0.00165 | 2.94 | 0.052 | 0.05925 | 0.052 | 74000 |
| 1714425720 | 0.0561 | 0.0001 | 0.18 | 0.0561 | 0.06012 | 0.052 | 111800 |
| 1714166580 | 0.056 | 0.006 | 12.00 | 0.0499 | 0.06 | 0.0499 | 713956 |
| 1714080300 | 0.05 | -0.02 | -28.57 | 0.056 | 0.063 | 0.0413 | 547178 |
| 1713994020 | 0.07 | -0.01 | -12.50 | 0.0837 | 0.0837 | 0.056 | 1016209 |
| 1713907740 | 0.08 | -0.00255 | -3.09 | 0.0801 | 0.085 | 0.075 | 8824 |
| 1713821340 | 0.08255 | -0.00245 | -2.88 | 0.08255 | 0.08255 | 0.08255 | 200 |
| 1713561900 | 0.085 | 0.0049 | 6.12 | 0.0801 | 0.085 | 0.08 | 306250 |
| 1713475500 | 0.0801 | 0 | 0.00 | 0.0801 | 0.08755 | 0.0801 | 8012 |
| 1713389100 | 0.0801 | -0.0099 | -11.00 | 0.08755 | 0.0948 | 0.0801 | 25690 |
| 1713302940 | 0.09 | 0.0099 | 12.36 | 0.095 | 0.095 | 0.0801 | 12100 |
| 1713216000 | 0.0801 | -0.0099 | -11.00 | 0.08235 | 0.09 | 0.0801 | 26469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
