Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Susglobal Energy Corp (OP:SNRG)

0.0610 UNCHANGED

Streaming Delayed Price Updated: 1:05 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	0.0610	0.0610	0.0610	0.0610	2,088	+0.00(+0.00%)
Aug 13, 2025	0.0450	0.0610	0.0401	0.0610	3,700	+0.00(+0.00%)
Aug 12, 2025	0.0402	0.0647	0.0402	0.0610	7,845	+0.01(+10.91%)
Aug 11, 2025	0.0361	0.0584	0.0361	0.0550	50,851	+0.01(+10.89%)
Aug 08, 2025	0.0360	0.0496	0.0360	0.0496	6,546	+0.01(+24.00%)
Aug 07, 2025	0.0400	0.0400	0.0400	0.0400	5,137	-0.01(-16.49%)
Aug 06, 2025	0.0426	0.0479	0.0394	0.0479	46,817	+0.01(+19.75%)
Aug 05, 2025	0.0402	0.0402	0.0400	0.0400	103,004	-0.01(-22.03%)
Aug 04, 2025	0.0550	0.0550	0.0427	0.0513	4,156	+0.01(+14.51%)
Aug 01, 2025	0.0499	0.0500	0.0448	0.0448	83,456	-0.01(-10.22%)
Jul 30, 2025				0.0499	0	+0.00(+0.00%)
Jul 29, 2025	0.0499	0.0499	0.0499	0.0499	250	+0.00(+0.00%)
Jul 28, 2025	0.0499	0.0499	0.0499	0.0499	2,950	-0.00(-5.85%)
Jul 25, 2025	0.0530	0.0530	0.0530	0.0530	1,000	-0.00(-1.30%)
Jul 24, 2025	0.0630	0.0630	0.0537	0.0537	55,000	-0.01(-13.67%)
Jul 23, 2025	0.0500	0.0649	0.0500	0.0622	259,627	+0.01(+11.27%)
Jul 22, 2025	0.0559	0.0559	0.0559	0.0559	500	+0.01(+11.80%)
Jul 21, 2025	0.0517	0.0599	0.0500	0.0500	37,200	-0.01(-12.28%)
Jul 18, 2025	0.0593	0.0627	0.0570	0.0570	5,640	-0.00(-4.84%)
Jul 17, 2025	0.0570	0.0599	0.0570	0.0599	820	-0.00(-4.47%)
Jul 16, 2025	0.0627	0.0627	0.0588	0.0627	4,300	+0.01(+9.81%)
Jul 15, 2025	0.0515	0.0600	0.0515	0.0571	20,698	-0.01(-9.37%)
Jul 14, 2025	0.0678	0.0678	0.0498	0.0630	229,546	+0.00(+3.28%)
Jul 11, 2025	0.0610	0.0610	0.0610	0.0610	16,121	-0.01(-9.63%)
Jul 10, 2025	0.0668	0.0675	0.0570	0.0675	11,000	-0.00(-2.88%)
Jul 09, 2025	0.0622	0.0695	0.0523	0.0695	92,000	+0.00(+0.43%)
Jul 08, 2025	0.0750	0.0750	0.0651	0.0692	75,767	-0.01(-7.73%)
Jul 07, 2025	0.0699	0.0755	0.0650	0.0750	143,767	+0.01(+7.30%)
Jul 03, 2025	0.0596	0.0699	0.0596	0.0699	138,200	+0.01(+17.28%)
Jul 02, 2025	0.0591	0.0600	0.0541	0.0596	138,982	+0.01(+9.96%)
Jul 01, 2025	0.0494	0.0542	0.0480	0.0542	38,102	-0.00(-0.91%)
Jun 30, 2025	0.0306	0.0547	0.0305	0.0547	508,457	+0.02(+63.77%)
Jun 27, 2025	0.0313	0.0379	0.0306	0.0334	65,600	-0.01(-16.08%)
Jun 26, 2025	0.0398	0.0398	0.0398	0.0398	52,500	+0.00(+13.07%)
Jun 25, 2025	0.0310	0.0370	0.0310	0.0352	407,768	+0.01(+17.33%)
Jun 24, 2025	0.0300	0.0300	0.0300	0.0300	42,000	+0.00(+0.00%)
Jun 23, 2025	0.0247	0.0300	0.0247	0.0300	197,812	+0.01(+30.43%)
Jun 20, 2025	0.0284	0.0285	0.0230	0.0230	90,275	-0.01(-19.01%)
Jun 18, 2025	0.0284	0.0285	0.0284	0.0284	38,247	-0.00(-0.35%)
Jun 17, 2025	0.0280	0.0285	0.0270	0.0285	58,250	+0.00(+14.00%)
Jun 16, 2025	0.0250	0.0250	0.0204	0.0250	3,178	+0.00(+22.55%)
Jun 13, 2025	0.0222	0.0222	0.0204	0.0204	41,000	-0.01(-31.77%)
Jun 12, 2025	0.0299	0.0299	0.0299	0.0299	2,082	+0.00(+0.00%)
Jun 11, 2025	0.0222	0.0299	0.0222	0.0299	11,100	+0.01(+34.68%)
Jun 10, 2025	0.0222	0.0222	0.0222	0.0222	1,450	+0.00(+0.00%)
Jun 09, 2025	0.0300	0.0338	0.0222	0.0222	2,784	-0.00(-11.20%)
Jun 06, 2025	0.0308	0.0320	0.0250	0.0250	101,166	+0.00(+7.30%)
Jun 05, 2025	0.0240	0.0240	0.0207	0.0233	50,412	+0.00(+13.11%)
Jun 04, 2025	0.0344	0.0344	0.0205	0.0206	3,845	-0.01(-31.33%)
Jun 03, 2025	0.0300	0.0300	0.0300	0.0300	10,000	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Susglobal Energy Corp (OP:SNRG)

Historical Prices