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 (%)
Feb 28, 2020 0.8000 0.8700 0.7800 0.8700 1,118,852 +0.01(+1.16%)
Feb 27, 2020 0.9300 0.9300 0.8000 0.8600 1,285,445 -0.09(-9.47%)
Feb 26, 2020 0.9600 0.9700 0.9400 0.9500 229,166 -0.01(-1.04%)
Feb 25, 2020 0.9700 0.9800 0.9400 0.9600 525,719 -0.01(-1.03%)
Feb 24, 2020 0.9700 0.9800 0.9500 0.9700 1,328,557 -0.01(-1.02%)
Feb 21, 2020 1.000 1.010 0.9800 0.9800 1,043,166 -0.02(-2.00%)
Feb 20, 2020 1.010 1.030 1.000 1.000 488,747 -0.01(-0.99%)
Feb 19, 2020 0.9900 1.010 0.9900 1.010 314,674 +0.03(+3.06%)
Feb 18, 2020 0.9800 0.9900 0.9700 0.9800 550,107 -0.01(-1.01%)
Feb 14, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Feb 13, 2020 0.9900 1.010 0.9900 1.000 364,679 -0.01(-0.99%)
Feb 12, 2020 1.000 1.010 0.9900 1.010 537,204 +0.02(+2.02%)
Feb 11, 2020 1.000 1.000 0.9800 0.9900 213,377 +0.01(+1.02%)
Feb 10, 2020 1.000 1.010 0.9800 0.9800 470,683 -0.02(-2.00%)
Feb 07, 2020 1.020 1.020 0.9900 1.000 480,250 -0.02(-1.96%)
Feb 06, 2020 1.020 1.020 1.000 1.020 401,239 +0.00(+0.00%)
Feb 05, 2020 1.010 1.030 1.000 1.020 641,126 +0.02(+2.00%)
Feb 04, 2020 1.010 1.030 0.9900 1.000 495,459 +0.01(+1.01%)
Feb 03, 2020 1.000 1.010 0.9900 0.9900 683,707 -0.01(-1.00%)
Jan 31, 2020 1.020 1.020 0.9900 1.000 1,453,987 -0.01(-0.99%)
Jan 30, 2020 1.050 1.050 1.000 1.010 1,082,349 -0.05(-4.72%)
Jan 29, 2020 1.080 1.080 1.060 1.060 417,957 -0.01(-0.93%)
Jan 28, 2020 1.040 1.070 1.040 1.070 336,653 +0.04(+3.88%)
Jan 27, 2020 1.020 1.040 1.020 1.030 865,650 -0.01(-0.96%)
Jan 24, 2020 1.050 1.050 1.030 1.040 473,600 -0.01(-0.95%)
Jan 23, 2020 1.050 1.060 1.030 1.050 666,449 -0.02(-1.87%)
Jan 22, 2020 1.070 1.070 1.060 1.070 461,319 -0.01(-0.93%)
Jan 21, 2020 1.070 1.080 1.070 1.080 143,439 +0.00(+0.00%)
Jan 20, 2020 1.080 1.080 1.070 1.080 226,504 +0.01(+0.93%)
Jan 17, 2020 1.080 1.090 1.070 1.070 336,309 -0.01(-0.93%)
Jan 16, 2020 1.050 1.080 1.050 1.080 404,703 +0.03(+2.86%)
Jan 15, 2020 1.060 1.080 1.050 1.050 1,017,889 -0.01(-0.94%)
Jan 14, 2020 1.070 1.090 1.060 1.060 808,469 -0.01(-0.93%)
Jan 13, 2020 1.080 1.090 1.060 1.070 653,491 -0.02(-1.83%)
Jan 10, 2020 1.090 1.100 1.080 1.090 349,066 +0.01(+0.93%)
Jan 09, 2020 1.100 1.110 1.080 1.080 1,143,366 -0.02(-1.82%)
Jan 08, 2020 1.160 1.160 1.080 1.100 1,275,176 -0.04(-3.51%)
Jan 07, 2020 1.170 1.170 1.140 1.140 520,254 -0.03(-2.56%)
Jan 06, 2020 1.180 1.180 1.160 1.170 748,617 +0.02(+1.74%)
Jan 03, 2020 1.170 1.180 1.150 1.150 709,651 +0.02(+1.77%)
Jan 02, 2020 1.150 1.170 1.130 1.130 452,058 -0.01(-0.88%)
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%)
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.