SusGlobal Energy Corp. (SNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0220
+0.0020 (10.00%)
May 16, 2025, 4:00 PM EDT
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.90% | 61,600 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 7,825 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.40% | 81,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.92% | 222,800 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.63% | 98,799 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.93% | 14,353 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.80% | 51,480 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.32% | 16,500 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.25% | 20,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.37% | 225,700 |
| Apr 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.42% | 149,155 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 250 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,200 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 150,010 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.98% | 32,875 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.74% | 4,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.91% | 25,925 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.00% | 68,500 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 52,547 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.45% | 16,100 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.37% | 8,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.57% | 100 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 29,500 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 5,100 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.34% | 9,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.87% | 30,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.42% | 36,500 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -6.43% | 2,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 14,066 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 20,050 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.81% | 5,000 |
| Mar 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.00% | 26,750 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.33% | 7,000 |
| Mar 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,500 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 13,800 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 63,165 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 143,751 |
| Mar 13, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 590,912 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 36.52% | 396,759 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.08% | 206,600 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,343 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.03% | 901 |