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

Surge Energy Inc (TSX: SGY )

7.290 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 1.010 1.010 0.9900 1.010 431,818 +0.01(+1.00%)
Nov 28, 2019 1.010 1.020 1.000 1.000 184,651 -0.01(-0.99%)
Nov 27, 2019 1.010 1.020 0.9900 1.010 493,864 +0.00(+0.00%)
Nov 26, 2019 1.010 1.010 1.000 1.010 326,264 +0.00(+0.00%)
Nov 25, 2019 1.020 1.040 1.000 1.010 762,795 +0.00(+0.00%)
Nov 22, 2019 1.040 1.050 1.000 1.010 867,777 -0.03(-2.88%)
Nov 21, 2019 0.9700 1.040 0.9700 1.040 953,799 +0.07(+7.22%)
Nov 20, 2019 0.9500 1.000 0.9300 0.9700 613,386 +0.02(+2.11%)
Nov 19, 2019 0.9500 0.9500 0.9400 0.9500 271,908 +0.00(+0.00%)
Nov 18, 2019 0.9900 0.9900 0.9500 0.9500 999,030 -0.04(-4.04%)
Nov 15, 2019 1.000 1.020 0.9900 0.9900 826,216 -0.01(-1.00%)
Nov 14, 2019 1.020 1.020 0.9900 1.000 445,402 -0.01(-0.99%)
Nov 13, 2019 1.020 1.030 1.010 1.010 580,202 -0.01(-0.98%)
Nov 12, 2019 1.030 1.050 1.020 1.020 304,256 +0.00(+0.00%)
Nov 11, 2019 1.040 1.050 1.020 1.020 363,674 -0.03(-2.86%)
Nov 08, 2019 1.040 1.060 1.020 1.050 410,460 -0.01(-0.94%)
Nov 07, 2019 1.050 1.060 1.030 1.060 268,603 +0.04(+3.92%)
Nov 06, 2019 1.070 1.070 1.020 1.020 393,241 -0.05(-4.67%)
Nov 05, 2019 1.050 1.070 1.050 1.070 663,239 +0.04(+3.88%)
Nov 04, 2019 0.9900 1.030 0.9900 1.030 450,441 +0.05(+5.10%)
Nov 01, 2019 0.9600 0.9900 0.9600 0.9800 324,168 +0.02(+2.08%)
Oct 31, 2019 1.000 1.000 0.9400 0.9600 797,428 -0.04(-4.00%)
Oct 30, 2019 1.030 1.030 1.000 1.000 372,864 -0.02(-1.96%)
Oct 29, 2019 1.040 1.040 1.020 1.020 227,527 -0.02(-1.92%)
Oct 28, 2019 1.040 1.050 1.030 1.040 326,376 +0.02(+1.96%)
Oct 25, 2019 1.020 1.030 1.010 1.020 605,452 +0.00(+0.00%)
Oct 24, 2019 1.030 1.050 1.010 1.020 670,444 -0.01(-0.97%)
Oct 23, 2019 1.050 1.060 1.030 1.030 418,908 -0.02(-1.90%)
Oct 22, 2019 1.060 1.070 1.040 1.050 300,001 -0.01(-0.94%)
Oct 21, 2019 1.030 1.060 1.030 1.060 254,554 +0.02(+1.92%)
Oct 18, 2019 1.070 1.070 1.030 1.040 726,783 -0.02(-1.89%)
Oct 17, 2019 1.080 1.080 1.050 1.060 437,563 +0.01(+0.95%)
Oct 16, 2019 1.080 1.100 1.050 1.050 542,437 -0.03(-2.78%)
Oct 15, 2019 1.110 1.130 1.070 1.080 761,585 -0.03(-2.70%)
Oct 11, 2019 1.110 1.110 1.110 0 -0.03(-2.63%)
Oct 10, 2019 1.130 1.160 1.120 1.140 984,408 +0.02(+1.79%)
Oct 09, 2019 1.120 1.150 1.110 1.120 588,199 +0.00(+0.00%)
Oct 08, 2019 1.120 1.130 1.100 1.120 1,017,080 -0.01(-0.88%)
Oct 07, 2019 1.130 1.170 1.110 1.130 531,731 -0.01(-0.88%)
Oct 04, 2019 1.110 1.150 1.110 1.140 442,677 +0.03(+2.70%)
Oct 03, 2019 1.080 1.110 1.070 1.110 511,286 +0.01(+0.91%)
Oct 02, 2019 1.110 1.110 1.070 1.100 1,772,758 -0.01(-0.90%)
Oct 01, 2019 1.140 1.140 1.090 1.110 652,055 -0.02(-1.77%)
Sep 30, 2019 1.170 1.170 1.130 1.130 556,283 -0.05(-4.24%)
Sep 27, 2019 1.170 1.180 1.160 1.180 337,661 +0.00(+0.00%)
Sep 26, 2019 1.190 1.190 1.160 1.180 252,472 -0.01(-0.84%)
Sep 25, 2019 1.160 1.190 1.140 1.190 612,769 +0.02(+1.71%)
Sep 24, 2019 1.210 1.210 1.160 1.170 569,100 -0.04(-3.31%)
Sep 23, 2019 1.210 1.250 1.200 1.210 340,461 +0.01(+0.83%)
Sep 20, 2019 1.190 1.230 1.190 1.200 674,700 +0.02(+1.69%)
Sep 19, 2019 1.220 1.230 1.180 1.180 571,687 -0.02(-1.67%)
Sep 18, 2019 1.210 1.230 1.200 1.200 631,953 -0.04(-3.23%)
Sep 17, 2019 1.280 1.280 1.200 1.240 1,256,214 -0.04(-3.13%)
Sep 16, 2019 1.270 1.290 1.220 1.280 2,550,361 +0.12(+10.34%)
Sep 13, 2019 1.140 1.160 1.140 1.160 362,106 +0.02(+1.75%)
Sep 12, 2019 1.130 1.160 1.110 1.140 355,880 +0.01(+0.88%)
Sep 11, 2019 1.150 1.170 1.130 1.130 502,948 -0.03(-2.59%)
Sep 10, 2019 1.190 1.200 1.140 1.160 949,349 -0.01(-0.85%)
Sep 09, 2019 1.140 1.190 1.130 1.170 963,250 +0.04(+3.54%)
Sep 06, 2019 1.130 1.140 1.110 1.130 289,702 +0.00(+0.00%)
Sep 05, 2019 1.140 1.150 1.130 1.130 251,527 +0.00(+0.00%)
Sep 04, 2019 1.120 1.150 1.120 1.130 394,883 +0.03(+2.73%)
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.