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

Surge Energy Inc (TSX: SGY )

7.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 30, 2019 1.170 1.170 1.130 1.130 493,199 -0.03(-2.59%)
Dec 27, 2019 1.160 1.170 1.130 1.160 1,144,662 +0.02(+1.75%)
Dec 24, 2019 1.140 1.140 1.140 0 +0.03(+2.70%)
Dec 23, 2019 1.080 1.130 1.080 1.110 459,112 +0.03(+2.78%)
Dec 20, 2019 1.110 1.110 1.080 1.080 939,802 -0.02(-1.82%)
Dec 19, 2019 1.120 1.140 1.100 1.100 1,181,481 -0.01(-0.90%)
Dec 18, 2019 1.130 1.150 1.110 1.110 1,311,431 -0.03(-2.63%)
Dec 17, 2019 1.080 1.140 1.080 1.140 1,453,140 +0.06(+5.56%)
Dec 16, 2019 1.050 1.080 1.040 1.080 1,149,182 +0.02(+1.89%)
Dec 13, 2019 1.040 1.060 1.040 1.060 1,048,583 +0.05(+4.95%)
Dec 12, 2019 1.010 1.040 1.010 1.010 562,388 +0.00(+0.00%)
Dec 11, 2019 1.010 1.020 1.000 1.010 358,358 +0.00(+0.00%)
Dec 10, 2019 1.020 1.030 1.010 1.010 523,663 +0.00(+0.00%)
Dec 09, 2019 1.020 1.030 1.010 1.010 486,529 +0.00(+0.00%)
Dec 06, 2019 1.000 1.040 1.000 1.010 1,085,504 +0.01(+1.00%)
Dec 05, 2019 1.000 1.010 0.9900 1.000 521,797 -0.01(-0.99%)
Dec 04, 2019 0.9800 1.010 0.9800 1.010 478,094 +0.04(+4.12%)
Dec 03, 2019 1.000 1.000 0.9500 0.9700 1,166,860 -0.03(-3.00%)
Dec 02, 2019 1.010 1.010 1.000 1.000 183,095 -0.01(-0.99%)
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%)
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.