Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

SusGlobal Energy Corp. (SNRG)

0.0260
+0.0005
+(1.96%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02600.02600.02600.02600.026016,500
May 1, 20250.02800.02800.02800.02800.028020,000
Apr 30, 20250.02700.02800.02400.02800.0280225,700
Apr 29, 20250.02400.02800.02100.02300.0230149,200
Apr 28, 20250.02600.02600.02600.02600.0260300
Apr 25, 20250.02800.02800.02800.02800.028043,200
Apr 24, 20250.02800.02800.02800.02800.0280-
Apr 23, 20250.02700.02800.02700.02800.0280150,000
Apr 22, 20250.03000.03000.03000.03000.0300-
Apr 21, 20250.03300.03300.03000.03000.030032,900
Apr 17, 20250.03300.03300.03300.03300.03304,000
Apr 16, 20250.02700.02700.02700.02700.02701,000
Apr 15, 20250.03100.03100.03000.03000.030039,000
Apr 14, 20250.03100.03100.03000.03000.030025,900
Apr 11, 20250.02700.03300.02500.03300.033068,500
Apr 10, 20250.02400.03000.02400.03000.030052,500
Apr 9, 20250.02500.02500.01800.01800.018016,100
Apr 8, 20250.02000.02000.02000.02000.02008,000
Apr 7, 20250.02100.02100.02100.02100.0210100
Apr 4, 20250.02300.02300.02300.02300.023029,500
Apr 3, 20250.02300.02600.02300.02600.02605,100
Apr 2, 20250.02300.02300.02300.02300.02309,000
Apr 1, 20250.03400.03400.03400.03400.034030,000
Mar 31, 20250.03900.04200.03700.03700.037036,500
Mar 28, 20250.04400.04400.04400.04400.0440-
Mar 27, 20250.05800.05800.04400.04400.04402,000
Mar 26, 20250.05100.05100.04700.04700.047014,100
Mar 25, 20250.05000.05000.05000.05000.050020,100
Mar 24, 20250.05100.05100.04800.04800.04805,000
Mar 21, 20250.05200.05800.05100.05800.058026,800
Mar 20, 20250.06000.06000.05200.05200.05207,000
Mar 19, 20250.05200.05500.05000.05500.05502,500
Mar 18, 20250.05500.06000.05000.05500.055013,800
Mar 17, 20250.05500.06000.05000.06000.060063,200
Mar 14, 20250.06000.06000.05500.06000.0600143,800
Mar 13, 20250.04300.06300.03900.05500.0550590,900
Mar 12, 20250.02900.04300.02900.04000.0400396,800
Mar 11, 20250.02100.02900.02100.02900.0290206,600
Mar 10, 20250.02300.02400.02300.02400.024022,300
Mar 7, 20250.02400.02400.02400.02400.0240900
Mar 6, 20250.02300.02600.02100.02400.024024,500
Mar 5, 20250.02100.02100.02100.02100.021015,000
Mar 4, 20250.02500.02700.02100.02100.021016,100
Mar 3, 20250.02200.02200.02100.02200.022038,000
Feb 28, 20250.02400.02400.02400.02400.0240500
Feb 27, 20250.02900.02900.02900.02900.02905,000
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02400.02800.02300.02500.025047,400
Feb 24, 20250.02400.03000.02400.02700.027030,400
Feb 21, 20250.03000.03000.02500.02900.0290188,000
Feb 20, 20250.02800.03000.02600.03000.0300148,000
Feb 19, 20250.02000.02800.02000.02800.0280290,200
Feb 18, 20250.02000.02500.02000.02500.025013,500
Feb 14, 20250.02100.02500.02100.02500.025012,000
Feb 13, 20250.02400.02400.02400.02400.024015,600
Feb 12, 20250.02600.02600.02600.02600.0260-
Feb 11, 20250.02400.02600.02400.02600.026021,000
Feb 10, 20250.02000.02600.02000.02600.02602,400
Feb 7, 20250.02300.02300.02300.02300.0230-
Feb 6, 20250.02000.02400.02000.02300.023015,100
Feb 5, 20250.02100.02300.02000.02300.023014,000
Feb 4, 20250.02200.02600.02200.02600.026043,600
Feb 3, 20250.02600.02600.02300.02500.02501,800
Jan 31, 20250.02400.02400.02400.02400.024020,000
Jan 30, 20250.02000.02000.01700.01700.0170107,800
Jan 29, 20250.01700.01700.01700.01700.01701,000
Jan 28, 20250.01700.02100.01700.02000.0200131,400
Jan 27, 20250.02100.02200.01900.01900.019040,000
Jan 24, 20250.02600.02600.02200.02200.022010,500
Jan 23, 20250.02500.02600.02500.02600.026030,900
Jan 22, 20250.02400.02400.02400.02400.0240-
Jan 21, 20250.02400.02400.02400.02400.02402,500
Jan 17, 20250.02500.02600.02200.02200.022061,400
Jan 16, 20250.01800.02600.01800.02600.0260267,900
Jan 15, 20250.01800.01800.01800.01800.018010,000
Jan 14, 20250.02100.02100.01800.01800.018019,400
Jan 13, 20250.01800.01900.01800.01900.019015,000
Jan 10, 20250.01800.01800.01800.01800.01802,000
Jan 8, 20250.02000.02100.01800.01900.019059,900
Jan 7, 20250.02000.02000.01700.02000.020013,900
Jan 6, 20250.01700.01800.01700.01800.01802,500
Jan 3, 20250.02100.02100.02100.02100.021020,000
Jan 2, 20250.01700.01900.01700.01900.01906,900
Dec 31, 20240.02100.02100.01900.01900.0190109,400
Dec 30, 20240.01900.02000.01900.02000.020010,900
Dec 27, 20240.01900.01900.01900.01900.01902,200
Dec 26, 20240.01900.02000.01900.01900.019014,900
Dec 24, 20240.01900.02000.01900.02000.02003,600
Dec 23, 20240.01900.02000.01900.02000.020019,600
Dec 20, 20240.02000.02000.02000.02000.02001,000
Dec 19, 20240.02000.02000.01900.01900.019010,500
Dec 18, 20240.02000.02000.01700.01700.0170126,000
Dec 17, 20240.02100.02100.01700.01800.018087,200
Dec 16, 20240.02200.02200.02200.02200.022018,100
Dec 13, 20240.02100.02100.02100.02100.02101,000
Dec 12, 20240.02200.02300.02200.02300.023016,900
Dec 11, 20240.01900.02300.01900.02300.0230835,200
Dec 10, 20240.01200.01600.01200.01500.0150606,600
Dec 9, 20240.01700.01700.01400.01400.014090,800
Dec 6, 20240.01800.01900.01700.01800.018095,800
Dec 5, 20240.01700.02000.01700.01800.018024,000
Dec 4, 20240.01900.02000.01700.02000.0200120,700
Dec 3, 20240.02000.02000.01500.01900.0190824,600
Dec 2, 20240.02500.02500.02300.02400.024047,000
Nov 29, 20240.02400.02500.02000.02400.0240109,200
Nov 27, 20240.02400.02800.02400.02800.02809,700
Nov 26, 20240.02200.02500.02200.02500.025010,400
Nov 25, 20240.02400.02800.02400.02800.028015,400
Nov 22, 20240.02400.02800.02300.02300.0230187,200
Nov 21, 20240.02400.02400.02400.02400.02402,800
Nov 20, 20240.02400.02400.02400.02400.02403,500
Nov 19, 20240.02800.02800.02800.02800.0280-
Nov 18, 20240.02500.02800.02500.02800.02807,000
Nov 15, 20240.02500.02600.02500.02500.025012,200
Nov 14, 20240.02500.02800.02500.02800.028012,100
Nov 13, 20240.02500.03400.02500.03400.03405,000
Nov 12, 20240.02500.03400.02500.03400.034010,000
Nov 11, 20240.02500.03500.02500.03500.03506,300
Nov 8, 20240.03500.03500.02700.02700.02704,100
Nov 7, 20240.03200.03200.02500.02500.0250252,400
Nov 6, 20240.02800.04800.02500.03500.035091,600
Nov 5, 20240.03400.03400.02500.02500.02504,700
Nov 4, 20240.02400.02400.02400.02400.02406,400
Nov 1, 20240.02400.02400.02400.02400.0240500
Oct 31, 20240.03000.03000.02300.02300.023026,300
Oct 30, 20240.02200.02400.02200.02200.02202,400
Oct 29, 20240.02200.02700.02200.02700.027044,200
Oct 28, 20240.03000.03000.02400.02600.02605,700
Oct 25, 20240.02600.02800.02200.02400.0240173,900
Oct 24, 20240.02800.02800.02800.02800.028010,000
Oct 23, 20240.03200.03700.02800.03700.0370147,700
Oct 22, 20240.03500.03500.03500.03500.035027,800
Oct 21, 20240.03700.03700.03600.03600.03604,100
Oct 18, 20240.03500.03700.03500.03600.03607,300
Oct 17, 20240.03500.04000.03500.03600.03604,300
Oct 16, 20240.03800.03800.03500.03500.03509,100
Oct 15, 20240.03800.03900.03500.03900.03903,300
Oct 14, 20240.03800.03900.03500.03900.03903,300
Oct 11, 20240.04200.04900.04000.04000.040012,100
Oct 10, 20240.03900.03900.03900.03900.0390200
Oct 9, 20240.03900.04200.03500.03900.039063,000
Oct 8, 20240.04200.04200.03600.04200.042014,100
Oct 7, 20240.03700.04200.03500.04200.042038,500
Oct 4, 20240.03600.04100.03500.03500.035066,700
Oct 3, 20240.03500.03800.03300.03300.033084,800
Oct 2, 20240.03100.04700.03100.04700.047033,900
Oct 1, 20240.04200.04200.04200.04200.04206,500
Sep 30, 20240.02500.04800.02500.03600.0360125,200
Sep 27, 20240.02300.03900.02300.02400.024079,500
Sep 26, 20240.02200.02900.02200.02700.027068,100
Sep 25, 20240.02500.02500.02200.02200.022025,000
Sep 24, 20240.02500.02800.02200.02500.0250555,000
Sep 23, 20240.03400.03400.02300.03300.0330265,600
Sep 20, 20240.03400.03500.02900.03500.03508,200
Sep 19, 20240.03000.03000.03000.03000.030010,000
Sep 18, 20240.02600.02600.02600.02600.02605,900
Sep 17, 20240.02400.02600.02400.02600.02605,500
Sep 16, 20240.02400.02400.02400.02400.0240-
Sep 13, 20240.02400.02400.02400.02400.0240700
Sep 12, 20240.02400.02400.02400.02400.02401,800
Sep 11, 20240.02400.03000.02400.02400.0240143,600
Sep 10, 20240.03000.03000.02400.03000.030024,600
Sep 9, 20240.03000.03000.03000.03000.0300100
Sep 6, 20240.03000.03000.03000.03000.030090,000
Sep 5, 20240.03500.03500.03500.03500.035034,900
Sep 4, 20240.01900.03500.01700.03500.0350783,800
Sep 3, 20240.02500.02500.01500.02000.0200203,400
Aug 30, 20240.02200.02500.02200.02500.0250212,100
Aug 29, 20240.02500.02500.02300.02500.025040,200
Aug 28, 20240.02600.03000.02100.02500.0250134,900
Aug 27, 20240.03200.03800.02600.02600.0260366,800
Aug 26, 20240.04100.04500.03200.04400.044022,700
Aug 23, 20240.04000.04800.03100.04800.0480136,800
Aug 22, 20240.04700.04700.04700.04700.0470300
Aug 21, 20240.03500.04700.03500.04700.0470181,000
Aug 20, 20240.03200.04400.03200.04400.04404,700
Aug 19, 20240.03100.03200.03100.03200.032011,000
Aug 16, 20240.03100.03100.03100.03100.03101,500
Aug 15, 20240.03200.03200.03000.03100.0310555,000
Aug 14, 20240.03100.03100.03100.03100.0310-
Aug 13, 20240.03100.03100.03100.03100.0310-
Aug 12, 20240.03100.03800.03100.03100.03109,500
Aug 9, 20240.03600.03900.03600.03900.03906,000
Aug 8, 20240.03500.04100.03500.03500.035015,100
Aug 7, 20240.03600.03600.03600.03600.0360100
Aug 6, 20240.04900.04900.03500.03500.035023,000
Aug 5, 20240.04000.04500.04000.04500.045013,400
Aug 2, 20240.04800.04800.04500.04500.04509,500
Aug 1, 20240.04200.04400.03800.04400.044050,300
Jul 31, 20240.04200.04600.04200.04600.04601,700
Jul 30, 20240.04900.05000.04700.05000.050027,200
Jul 29, 20240.04900.05500.04900.05500.055010,000
Jul 26, 20240.05700.06000.05700.06000.06005,000
Jul 25, 20240.04900.05300.04900.05000.050015,700
Jul 24, 20240.04900.04900.04900.04900.0490400
Jul 23, 20240.04900.05200.04900.05200.052040,600
Jul 22, 20240.05400.05400.05000.05200.052062,000
Jul 19, 20240.05900.05900.05900.05900.05904,000
Jul 18, 20240.07900.07900.05400.06300.0630122,000
Jul 17, 20240.06000.07900.06000.07900.079092,700
Jul 16, 20240.07700.08000.06000.08000.080037,000
Jul 15, 20240.06800.07900.06800.07900.07902,700
Jul 12, 20240.07000.08800.07000.08800.088013,300
Jul 11, 20240.07700.08800.06800.08800.088041,100
Jul 10, 20240.06800.06800.06500.06500.065038,000
Jul 9, 20240.06200.08800.06200.08800.088070,400
Jul 8, 20240.06500.06800.06300.06300.063013,100
Jul 5, 20240.08100.09000.06700.07000.0700116,500
Jul 3, 20240.07900.09200.07900.08800.088060,500
Jul 2, 20240.08300.09200.07200.08000.080064,600
Jul 1, 20240.05400.09400.05300.09400.094096,700
Jun 28, 20240.08000.08000.04800.06700.067072,000
Jun 27, 20240.05400.08000.04900.08000.0800112,800
Jun 26, 20240.06500.06500.06500.06500.0650-
Jun 25, 20240.06100.06900.04500.06500.0650109,200
Jun 24, 20240.05300.06100.04800.05500.055020,100
Jun 21, 20240.06000.06100.04800.06100.061057,000
Jun 20, 20240.04900.06600.04900.06000.060031,600
Jun 18, 20240.05100.06700.04400.04400.044076,200
Jun 17, 20240.04400.06000.04400.05100.051049,100
Jun 14, 20240.05200.07000.04400.06900.069048,900
Jun 13, 20240.04400.05200.04400.05200.05208,100
Jun 12, 20240.04800.06000.04400.05200.052060,400
Jun 11, 20240.05900.05900.05900.05900.0590800
Jun 10, 20240.06000.06000.05100.06000.060033,500
Jun 7, 20240.07500.08000.04600.05000.0500377,900
Jun 6, 20240.03700.07700.03700.06500.0650357,100
Jun 5, 20240.02700.03700.02400.03700.0370706,500
Jun 4, 20240.02800.03100.02800.02800.0280192,300
Jun 3, 20240.03800.03800.02200.03400.0340951,900
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.03000.06000.03000.06000.060098,700
May 29, 20240.03900.08300.03900.04000.0400214,400
May 28, 20240.03000.03900.02300.03000.0300590,100
May 24, 20240.03500.03900.03000.03400.034055,400
May 23, 20240.03700.03700.03100.03100.0310606,900
May 22, 20240.03900.03900.03000.03200.0320138,600
May 21, 20240.03800.03900.03300.03500.0350163,900
May 20, 20240.04700.04700.02300.03800.0380530,600
May 17, 20240.05000.05000.04600.04600.04609,100
May 16, 20240.05500.05500.04500.04500.0450150,900
May 15, 20240.05700.05700.05700.05700.0570-
May 14, 20240.05000.05800.04600.05700.057018,100
May 13, 20240.05000.05000.05000.05000.050026,500
May 10, 20240.05300.05300.05300.05300.05305,000
May 9, 20240.05400.05400.05100.05100.05104,800
May 8, 20240.05900.05900.05000.05500.0550287,300
May 7, 20240.05300.05900.05300.05900.05907,900
May 6, 20240.05000.06100.05000.05300.05304,800
May 3, 20240.04800.06100.04500.05000.050062,100