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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Susglobal Energy Corp (OP: SNRG )

0.0478 +0.0008 (+1.70%)
Streaming Delayed Price Updated: 2:26 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0400 0.0478 0.0311 0.0478 136,814 +0.00(+1.70%)
Aug 22, 2024 0.0470 0.0470 0.0470 0.0470 300 +0.00(+0.00%)
Aug 21, 2024 0.0350 0.0470 0.0350 0.0470 180,989 +0.00(+6.82%)
Aug 20, 2024 0.0320 0.0440 0.0320 0.0440 4,700 +0.01(+37.50%)
Aug 19, 2024 0.0310 0.0320 0.0310 0.0320 11,020 +0.00(+3.23%)
Aug 16, 2024 0.0310 0.0310 0.0310 0.0310 1,495 +0.00(+0.00%)
Aug 15, 2024 0.0320 0.0320 0.0301 0.0310 555,000 +0.00(+0.00%)
Aug 12, 2024 0.0310 67 -0.01(-21.52%)
Aug 09, 2024 0.0360 0.0395 0.0360 0.0395 6,000 +0.00(+12.86%)
Aug 08, 2024 0.0350 0.0414 0.0350 0.0350 15,100 -0.00(-2.78%)
Aug 07, 2024 0.0360 0.0360 0.0360 0.0360 100 +0.00(+2.56%)
Aug 06, 2024 0.0450 0.0490 0.0351 0.0351 23,000 -0.01(-21.12%)
Aug 05, 2024 0.0445 0.0445 0.0400 0.0445 13,410 +0.00(+0.00%)
Aug 02, 2024 0.0445 0.0480 0.0445 0.0445 9,501 +0.00(+1.14%)
Aug 01, 2024 0.0421 0.0440 0.0375 0.0440 50,301 -0.00(-4.56%)
Jul 31, 2024 0.0421 0.0461 0.0421 0.0461 1,700 -0.00(-7.80%)
Jul 30, 2024 0.0487 0.0500 0.0468 0.0500 27,195 -0.00(-9.09%)
Jul 29, 2024 0.0487 0.0550 0.0487 0.0550 10,000 -0.00(-8.03%)
Jul 26, 2024 0.0566 0.0598 0.0566 0.0598 5,000 +0.01(+19.60%)
Jul 25, 2024 0.0490 0.0530 0.0490 0.0500 15,720 +0.00(+2.04%)
Jul 24, 2024 0.0490 0.0490 0.0490 0.0490 401 -0.00(-5.77%)
Jul 23, 2024 0.0490 0.0520 0.0490 0.0520 40,600 +0.00(+0.00%)
Jul 22, 2024 0.0540 0.0540 0.0502 0.0520 62,028 -0.01(-12.46%)
Jul 19, 2024 0.0594 0.0594 0.0594 0.0594 4,000 -0.00(-6.16%)
Jul 18, 2024 0.0623 0.0790 0.0535 0.0633 122,010 -0.02(-19.87%)
Jul 17, 2024 0.0601 0.0790 0.0600 0.0790 92,700 -0.00(-1.25%)
Jul 16, 2024 0.0770 0.0800 0.0600 0.0800 37,014 +0.00(+1.27%)
Jul 15, 2024 0.0680 0.0790 0.0680 0.0790 2,740 -0.01(-10.02%)
Jul 12, 2024 0.0700 0.0878 0.0700 0.0878 13,300 +0.00(+0.00%)
Jul 11, 2024 0.0770 0.0880 0.0680 0.0878 41,100 +0.02(+35.08%)
Jul 10, 2024 0.0680 0.0680 0.0650 0.0650 38,000 -0.02(-26.05%)
Jul 09, 2024 0.0617 0.0879 0.0617 0.0879 70,386 +0.02(+38.86%)
Jul 08, 2024 0.0645 0.0675 0.0633 0.0633 13,127 -0.01(-9.57%)
Jul 05, 2024 0.0807 0.0895 0.0666 0.0700 116,466 -0.02(-20.00%)
Jul 03, 2024 0.0788 0.0920 0.0788 0.0875 60,500 +0.01(+9.37%)
Jul 02, 2024 0.0833 0.0919 0.0723 0.0800 64,575 -0.01(-14.89%)
Jul 01, 2024 0.0540 0.0940 0.0525 0.0940 96,701 +0.03(+40.72%)
Jun 28, 2024 0.0800 0.0800 0.0477 0.0668 72,000 -0.01(-16.50%)
Jun 27, 2024 0.0537 0.0800 0.0489 0.0800 112,780 +0.01(+23.08%)
Jun 25, 2024 0.0650 0 +0.01(+19.05%)
Jun 24, 2024 0.0533 0.0610 0.0481 0.0546 20,075 -0.01(-10.49%)
Jun 21, 2024 0.0600 0.0610 0.0481 0.0610 57,000 +0.00(+1.67%)
Jun 20, 2024 0.0494 0.0657 0.0494 0.0600 31,600 +0.02(+36.36%)
Jun 18, 2024 0.0511 0.0665 0.0440 0.0440 76,168 -0.01(-13.04%)
Jun 17, 2024 0.0580 0.0599 0.0440 0.0506 49,127 -0.02(-27.09%)
Jun 14, 2024 0.0520 0.0699 0.0443 0.0694 48,893 +0.02(+33.46%)
Jun 13, 2024 0.0441 0.0520 0.0441 0.0520 8,085 +0.00(+0.00%)
Jun 12, 2024 0.0477 0.0600 0.0441 0.0520 60,422 -0.01(-11.26%)
Jun 11, 2024 0.0586 0.0586 0.0586 0.0586 800 -0.00(-2.33%)
Jun 10, 2024 0.0599 0.0600 0.0515 0.0600 33,500 +0.01(+20.00%)
Jun 07, 2024 0.0750 0.0800 0.0463 0.0500 377,898 -0.01(-23.08%)
Jun 06, 2024 0.0370 0.0769 0.0370 0.0650 357,104 +0.03(+75.68%)
Jun 05, 2024 0.0270 0.0370 0.0240 0.0370 706,544 +0.01(+32.14%)
Jun 04, 2024 0.0275 0.0313 0.0275 0.0280 192,315 -0.01(-17.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.