Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surge Energy Inc (TSX: SGY )

7.150 -0.140 (-1.92%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 29, 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 (%)
Oct 31, 2012 6.800 6.860 6.720 6.750 412,670 -0.02(-0.30%)
Oct 30, 2012 6.820 6.890 6.730 6.770 95,575 -0.08(-1.17%)
Oct 29, 2012 6.880 6.910 6.730 6.850 513,815 +0.00(+0.00%)
Oct 26, 2012 6.550 6.990 6.550 6.850 698,644 +0.32(+4.90%)
Oct 25, 2012 6.700 6.700 6.450 6.530 82,804 -0.12(-1.80%)
Oct 24, 2012 6.580 6.650 6.580 6.650 67,017 +0.00(+0.00%)
Oct 23, 2012 6.620 6.680 6.580 6.650 233,144 -0.28(-4.04%)
Oct 19, 2012 7.000 7.050 6.920 6.930 85,740 -0.12(-1.70%)
Oct 18, 2012 7.220 7.220 7.050 7.050 94,392 -0.13(-1.81%)
Oct 17, 2012 7.130 7.310 7.050 7.180 132,488 +0.11(+1.56%)
Oct 16, 2012 7.060 7.140 6.990 7.070 88,678 +0.04(+0.57%)
Oct 15, 2012 7.110 7.120 6.920 7.030 142,725 -0.10(-1.40%)
Oct 12, 2012 7.260 7.310 7.010 7.130 166,880 -0.13(-1.79%)
Oct 11, 2012 7.270 7.410 7.240 7.260 122,352 +0.01(+0.14%)
Oct 10, 2012 7.440 7.440 7.250 7.250 58,735 -0.20(-2.68%)
Oct 09, 2012 7.450 7.510 7.390 7.450 103,780 +0.00(+0.00%)
Oct 05, 2012 7.450 7.450 7.450 0 -0.14(-1.84%)
Oct 04, 2012 7.300 7.600 7.300 7.590 614,204 +0.36(+4.98%)
Oct 03, 2012 7.500 7.530 7.160 7.230 134,290 -0.27(-3.60%)
Oct 02, 2012 7.730 7.750 7.410 7.500 265,689 -0.15(-1.96%)
Oct 01, 2012 7.710 7.750 7.600 7.650 313,521 -0.01(-0.13%)
Sep 28, 2012 7.780 7.780 7.620 7.660 144,771 -0.09(-1.16%)
Sep 27, 2012 7.700 7.850 7.690 7.750 443,986 +0.14(+1.84%)
Sep 26, 2012 7.710 7.710 7.560 7.610 496,746 -0.15(-1.93%)
Sep 25, 2012 8.050 8.050 7.700 7.760 892,418 -0.25(-3.12%)
Sep 24, 2012 8.370 8.370 7.890 8.010 555,210 -0.46(-5.43%)
Sep 21, 2012 8.550 8.550 8.400 8.470 473,068 +0.06(+0.71%)
Sep 20, 2012 8.230 8.420 8.150 8.410 755,794 +0.24(+2.94%)
Sep 19, 2012 8.270 8.350 8.150 8.170 343,274 -0.11(-1.33%)
Sep 18, 2012 8.360 8.490 8.240 8.280 66,568 -0.08(-0.96%)
Sep 17, 2012 8.490 8.540 8.320 8.360 116,577 -0.13(-1.53%)
Sep 14, 2012 8.400 8.850 8.400 8.490 331,288 +0.09(+1.07%)
Sep 13, 2012 8.140 8.420 8.130 8.400 285,907 +0.20(+2.44%)
Sep 12, 2012 8.190 8.240 8.140 8.200 211,100 +0.01(+0.12%)
Sep 11, 2012 8.290 8.300 8.180 8.190 271,750 -0.12(-1.44%)
Sep 10, 2012 8.170 8.460 8.170 8.310 767,004 +0.06(+0.73%)
Sep 07, 2012 8.150 8.300 8.140 8.250 1,125,035 +0.10(+1.23%)
Sep 06, 2012 7.980 8.340 7.970 8.150 1,429,995 +0.25(+3.16%)
Sep 05, 2012 7.940 7.940 7.860 7.900 65,225 -0.08(-1.00%)
Sep 04, 2012 7.920 8.010 7.820 7.980 438,058 +0.09(+1.14%)
Aug 31, 2012 7.890 7.890 7.890 0 +0.06(+0.77%)
Aug 30, 2012 7.750 7.830 7.590 7.830 512,734 -0.02(-0.25%)
Aug 29, 2012 7.980 8.000 7.740 7.850 343,857 -0.24(-2.97%)
Aug 27, 2012 8.000 8.160 8.000 8.090 81,255 +0.06(+0.75%)
Aug 24, 2012 8.100 8.120 7.940 8.030 267,806 -0.04(-0.50%)
Aug 23, 2012 8.250 8.250 7.930 8.070 260,184 -0.08(-0.98%)
Aug 22, 2012 8.010 8.220 8.000 8.150 368,800 +0.04(+0.49%)
Aug 21, 2012 8.330 8.460 8.110 8.110 608,955 -0.07(-0.86%)
Aug 20, 2012 8.240 8.310 8.120 8.180 221,068 -0.06(-0.73%)
Aug 17, 2012 8.000 8.420 8.000 8.240 496,606 +0.23(+2.87%)
Aug 16, 2012 8.000 8.100 8.000 8.010 476,434 +0.06(+0.75%)
Aug 15, 2012 7.850 8.140 7.850 7.950 612,669 +0.11(+1.40%)
Aug 14, 2012 7.750 7.860 7.700 7.840 69,892 +0.08(+1.03%)
Aug 13, 2012 7.710 7.770 7.660 7.760 623,578 +0.02(+0.26%)
Aug 11, 2012 7.680 7.760 7.680 7.740 51,231 +0.00(+0.00%)
Aug 10, 2012 7.680 7.760 7.680 7.740 51,231 +0.08(+1.04%)
Aug 09, 2012 7.750 7.760 7.450 7.660 374,556 -0.16(-2.05%)
Aug 08, 2012 7.500 7.920 7.500 7.820 226,793 +0.32(+4.27%)
Aug 07, 2012 7.220 7.550 7.220 7.500 121,209 +0.34(+4.75%)
Aug 03, 2012 7.160 7.160 7.160 0 +0.19(+2.73%)
Aug 02, 2012 7.010 7.020 6.880 6.970 154,299 -0.17(-2.38%)
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.