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 (%)
Mar 31, 2021 0.6200 0.6300 0.6000 0.6100 648,393 -0.01(-1.61%)
Mar 30, 2021 0.6000 0.6200 0.5900 0.6200 607,354 +0.01(+1.64%)
Mar 29, 2021 0.6200 0.6200 0.5900 0.6100 537,056 -0.01(-1.61%)
Mar 26, 2021 0.6300 0.6300 0.6000 0.6200 610,828 +0.00(+0.00%)
Mar 25, 2021 0.5900 0.6200 0.5900 0.6200 1,290,821 -0.01(-1.59%)
Mar 24, 2021 0.6000 0.6300 0.6000 0.6300 1,155,425 +0.03(+5.00%)
Mar 23, 2021 0.6000 0.6200 0.5900 0.6000 1,688,612 -0.04(-6.25%)
Mar 22, 2021 0.6200 0.6500 0.6100 0.6400 956,000 +0.02(+3.23%)
Mar 19, 2021 0.6200 0.6400 0.6000 0.6200 2,803,298 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.6700 0.5800 0.6200 2,044,864 -0.05(-7.46%)
Mar 17, 2021 0.6200 0.6800 0.6200 0.6700 3,277,087 +0.04(+6.35%)
Mar 16, 2021 0.6700 0.6700 0.6200 0.6300 4,500,253 -0.04(-5.97%)
Mar 15, 2021 0.7000 0.7000 0.6600 0.6700 1,864,256 -0.03(-4.29%)
Mar 12, 2021 0.7100 0.7300 0.7000 0.7000 911,629 -0.01(-1.41%)
Mar 11, 2021 0.7100 0.7100 0.6900 0.7100 868,234 +0.02(+2.90%)
Mar 10, 2021 0.7000 0.7100 0.6800 0.6900 1,741,995 -0.01(-1.43%)
Mar 09, 2021 0.7100 0.7300 0.6700 0.7000 2,748,156 -0.01(-1.41%)
Mar 08, 2021 0.7300 0.7600 0.7000 0.7100 4,919,166 +0.02(+2.90%)
Mar 05, 2021 0.5700 0.7200 0.5700 0.6900 9,366,608 +0.16(+30.19%)
Mar 04, 2021 0.5100 0.5500 0.5000 0.5300 2,359,952 +0.02(+3.92%)
Mar 03, 2021 0.5100 0.5200 0.5000 0.5100 534,193 +0.00(+0.00%)
Mar 02, 2021 0.5300 0.5300 0.5000 0.5100 1,213,815 -0.01(-1.92%)
Mar 01, 2021 0.5200 0.5300 0.5000 0.5200 888,912 +0.01(+1.96%)
Feb 26, 2021 0.5300 0.5300 0.4800 0.5100 1,673,056 -0.02(-3.77%)
Feb 25, 2021 0.5400 0.5800 0.5300 0.5300 2,727,337 -0.02(-3.64%)
Feb 24, 2021 0.5400 0.5500 0.5300 0.5500 1,824,824 +0.03(+5.77%)
Feb 23, 2021 0.5300 0.5300 0.5000 0.5200 1,173,210 -0.01(-1.89%)
Feb 22, 2021 0.5000 0.5400 0.5000 0.5300 1,522,651 +0.03(+6.00%)
Feb 19, 2021 0.4900 0.5100 0.4800 0.5000 1,231,867 +0.00(+0.00%)
Feb 18, 2021 0.5400 0.5500 0.5000 0.5000 2,344,448 -0.02(-3.85%)
Feb 17, 2021 0.5400 0.5500 0.5100 0.5200 1,996,472 +0.00(+0.00%)
Feb 16, 2021 0.5100 0.5400 0.5100 0.5200 2,674,734 +0.03(+5.05%)
Feb 12, 2021 0.4950 0.4950 0.4950 0 +0.03(+6.45%)
Feb 11, 2021 0.5000 0.5100 0.4600 0.4650 2,144,183 -0.03(-6.06%)
Feb 10, 2021 0.4800 0.5100 0.4800 0.4950 3,538,439 +0.01(+1.02%)
Feb 09, 2021 0.4900 0.4950 0.4300 0.4900 2,887,779 -0.01(-2.00%)
Feb 08, 2021 0.4300 0.5000 0.4300 0.5000 3,853,626 +0.10(+25.00%)
Feb 05, 2021 0.3600 0.4000 0.3600 0.4000 5,320,955 +0.05(+14.29%)
Feb 04, 2021 0.3500 0.3550 0.3400 0.3500 1,717,848 +0.01(+1.45%)
Feb 03, 2021 0.3350 0.3450 0.3250 0.3450 1,560,056 +0.01(+4.55%)
Feb 02, 2021 0.3300 0.3350 0.3200 0.3300 925,433 +0.02(+4.76%)
Feb 01, 2021 0.3100 0.3200 0.3100 0.3150 1,036,551 +0.01(+3.28%)
Jan 29, 2021 0.3150 0.3200 0.3000 0.3050 618,451 -0.01(-3.17%)
Jan 28, 2021 0.3200 0.3250 0.3100 0.3150 387,699 +0.00(+0.00%)
Jan 27, 2021 0.3100 0.3200 0.2950 0.3150 969,213 +0.01(+1.61%)
Jan 26, 2021 0.3250 0.3250 0.3100 0.3100 457,468 -0.01(-3.13%)
Jan 25, 2021 0.3200 0.3200 0.3100 0.3200 805,297 +0.00(+0.00%)
Jan 22, 2021 0.3200 0.3300 0.3200 0.3200 743,916 -0.02(-5.88%)
Jan 21, 2021 0.3450 0.3450 0.3250 0.3400 1,660,582 -0.00(-1.45%)
Jan 20, 2021 0.3400 0.3550 0.3400 0.3450 872,938 +0.00(+1.47%)
Jan 19, 2021 0.3350 0.3400 0.3300 0.3400 512,704 +0.01(+3.03%)
Jan 18, 2021 0.3500 0.3500 0.3300 0.3300 691,367 -0.02(-5.71%)
Jan 15, 2021 0.3600 0.3600 0.3400 0.3500 827,505 -0.01(-2.78%)
Jan 14, 2021 0.3450 0.3600 0.3400 0.3600 1,541,904 +0.02(+4.35%)
Jan 13, 2021 0.3500 0.3500 0.3400 0.3450 286,396 +0.00(+1.47%)
Jan 12, 2021 0.3300 0.3500 0.3250 0.3400 1,610,563 +0.02(+4.62%)
Jan 11, 2021 0.3400 0.3400 0.3200 0.3250 1,030,664 -0.02(-4.41%)
Jan 08, 2021 0.3550 0.3600 0.3400 0.3400 865,508 -0.01(-2.86%)
Jan 07, 2021 0.3400 0.3500 0.3350 0.3500 1,092,139 +0.01(+4.48%)
Jan 06, 2021 0.3300 0.3350 0.3250 0.3350 1,026,239 +0.02(+4.69%)
Jan 05, 2021 0.3000 0.3300 0.3000 0.3200 1,899,082 +0.02(+6.67%)
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.