SusGlobal Energy Corp. (SNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0170
-0.0020 (-10.53%)
Dec 20, 2024, 3:00 PM EST
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.27% | 3,600 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,600 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.76% | 1,048 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.82% | 10,516 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 126,044 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.74% | 87,200 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.48% | 18,109 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.30% | 1,025 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.78% | 16,900 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 51.01% | 835,218 |
| Dec 10, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 6.43% | 606,626 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.79% | 90,817 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.92% | 95,848 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.75% | 23,996 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 120,693 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.83% | 824,612 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 47,000 |
| Nov 29, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.98% | 109,156 |
| Nov 27, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.05% | 9,710 |
| Nov 26, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.11% | 10,394 |
| Nov 25, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.11% | 15,400 |
| Nov 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.25% | 187,245 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,799 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.73% | 3,500 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.91% | 7,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.82% | 12,221 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 12,100 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.30% | 9,994 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.64% | 6,269 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.92% | 4,081 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 252,423 |
| Nov 6, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 40.00% | 91,559 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 4,724 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 6,400 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.05% | 500 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.32% | 26,333 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.34% | 2,400 |
| Oct 29, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.42% | 44,200 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.13% | 5,700 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.24% | 173,850 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.68% | 10,000 |
| Oct 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.41% | 147,692 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 27,800 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.04% | 4,096 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,300 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.35% | 4,261 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.74% | 9,144 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.52% | 3,347 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.00% | 3,340 |
| Oct 11, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.63% | 12,100 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.64% | 63,001 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.60% | 14,050 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 38,473 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.36% | 66,704 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.28% | 84,776 |
| Oct 2, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 12.00% | 33,919 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.97% | 6,500 |
| Sep 30, 2024 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 47.54% | 125,180 |
| Sep 27, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -8.72% | 79,527 |
| Sep 26, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.33% | 68,072 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.04% | 25,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.32% | 555,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.19% | 265,573 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.23% | 8,150 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.85% | 10,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,900 |
| Sep 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.88% | 5,500 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 732 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,750 |
| Sep 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.67% | 143,607 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 24,642 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 90,000 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.57% | 34,850 |
| Sep 4, 2024 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 75.00% | 783,762 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 203,391 |
| Aug 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 212,115 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 40,200 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 134,911 |
| Aug 27, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -40.71% | 366,835 |
| Aug 26, 2024 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -8.26% | 22,700 |
| Aug 23, 2024 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 1.70% | 136,814 |
| Aug 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 300 |
| Aug 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 180,989 |
| Aug 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.50% | 4,700 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 11,020 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,495 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 555,000 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -21.42% | 9,480 |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.71% | 6,000 |
| Aug 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 15,100 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 100 |
| Aug 6, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -21.12% | 23,000 |
| Aug 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,410 |