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 (%)
Jul 31, 2017 2.210 2.210 2.150 2.170 406,177 -0.03(-1.36%)
Jul 28, 2017 2.180 2.250 2.170 2.200 752,614 +0.03(+1.38%)
Jul 27, 2017 2.190 2.210 2.130 2.170 497,220 -0.03(-1.36%)
Jul 26, 2017 2.140 2.240 2.120 2.200 1,048,529 +0.07(+3.29%)
Jul 25, 2017 2.110 2.140 2.090 2.130 657,711 +0.06(+2.90%)
Jul 24, 2017 2.110 2.110 2.050 2.070 303,145 +0.00(+0.00%)
Jul 21, 2017 2.100 2.140 2.060 2.070 307,989 -0.05(-2.36%)
Jul 20, 2017 2.190 2.200 2.110 2.120 321,738 -0.05(-2.30%)
Jul 19, 2017 2.070 2.170 2.065 2.170 727,998 +0.10(+4.83%)
Jul 18, 2017 2.100 2.110 2.060 2.070 414,899 -0.02(-0.96%)
Jul 17, 2017 2.080 2.100 2.070 2.090 278,791 +0.02(+0.97%)
Jul 14, 2017 2.080 2.100 2.060 2.070 249,526 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.040 2.070 937,516 -0.01(-0.48%)
Jul 12, 2017 2.080 2.130 2.050 2.080 742,603 +0.03(+1.46%)
Jul 11, 2017 2.010 2.060 2.010 2.050 467,530 +0.02(+0.99%)
Jul 10, 2017 1.970 2.040 1.970 2.030 345,274 +0.05(+2.53%)
Jul 07, 2017 2.030 2.030 1.940 1.980 608,801 -0.07(-3.41%)
Jul 06, 2017 2.080 2.090 2.030 2.050 1,876,626 +0.02(+0.99%)
Jul 05, 2017 2.070 2.080 2.020 2.030 774,140 -0.07(-3.33%)
Jul 04, 2017 2.140 2.140 2.100 2.100 205,230 +0.01(+0.48%)
Jul 03, 2017 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 30, 2017 2.080 2.130 2.060 2.090 542,850 +0.03(+1.46%)
Jun 29, 2017 2.130 2.140 2.060 2.060 645,691 -0.05(-2.37%)
Jun 28, 2017 2.080 2.130 2.060 2.110 768,916 +0.03(+1.44%)
Jun 27, 2017 2.070 2.100 2.040 2.080 1,105,315 +0.05(+2.46%)
Jun 26, 2017 2.060 2.060 2.000 2.030 1,219,078 -0.01(-0.49%)
Jun 23, 2017 1.990 2.040 1.930 2.040 972,944 +0.09(+4.62%)
Jun 22, 2017 1.950 2.000 1.940 1.950 661,511 +0.02(+1.04%)
Jun 21, 2017 2.020 2.070 1.910 1.930 2,396,836 -0.08(-3.98%)
Jun 20, 2017 2.010 2.040 1.970 2.010 2,599,258 -0.04(-1.95%)
Jun 19, 2017 2.000 2.100 2.000 2.050 1,218,035 +0.07(+3.54%)
Jun 16, 2017 2.000 2.020 1.965 1.980 10,656,728 +0.00(+0.00%)
Jun 15, 2017 2.070 2.090 1.970 1.980 1,521,951 -0.09(-4.35%)
Jun 14, 2017 2.210 2.210 2.060 2.070 1,340,908 -0.17(-7.59%)
Jun 13, 2017 2.230 2.260 2.160 2.240 2,825,321 +0.00(+0.00%)
Jun 12, 2017 2.200 2.250 2.170 2.240 1,494,888 +0.07(+3.23%)
Jun 09, 2017 2.070 2.180 2.060 2.170 2,385,793 +0.10(+4.83%)
Jun 08, 2017 2.070 2.110 2.060 2.070 498,254 +0.01(+0.49%)
Jun 07, 2017 2.140 2.160 2.060 2.060 848,186 -0.11(-5.07%)
Jun 06, 2017 2.130 2.200 2.050 2.170 3,057,081 +0.03(+1.40%)
Jun 05, 2017 2.170 2.180 2.110 2.140 604,485 -0.03(-1.38%)
Jun 02, 2017 2.230 2.240 2.160 2.170 805,899 -0.09(-3.98%)
Jun 01, 2017 2.250 2.330 2.230 2.260 903,103 +0.02(+0.89%)
May 31, 2017 2.280 2.280 2.210 2.240 875,813 -0.07(-3.03%)
May 30, 2017 2.380 2.380 2.310 2.310 876,337 -0.08(-3.35%)
May 29, 2017 2.380 2.390 2.350 2.390 299,338 +0.01(+0.42%)
May 26, 2017 2.380 2.420 2.360 2.380 554,669 +0.01(+0.42%)
May 25, 2017 2.440 2.480 2.340 2.370 1,537,977 -0.09(-3.66%)
May 24, 2017 2.560 2.560 2.430 2.460 1,041,915 -0.10(-3.91%)
May 23, 2017 2.590 2.620 2.550 2.560 504,785 -0.02(-0.78%)
May 19, 2017 2.520 2.590 2.520 2.580 1,241,084 +0.09(+3.61%)
May 18, 2017 2.480 2.520 2.440 2.490 758,578 -0.01(-0.40%)
May 17, 2017 2.560 2.580 2.490 2.500 800,889 -0.06(-2.34%)
May 16, 2017 2.610 2.620 2.550 2.560 816,306 -0.04(-1.54%)
May 15, 2017 2.600 2.640 2.560 2.600 996,062 +0.11(+4.42%)
May 12, 2017 2.500 2.520 2.470 2.490 432,206 -0.01(-0.40%)
May 11, 2017 2.640 2.650 2.495 2.500 1,080,573 -0.05(-1.96%)
May 10, 2017 2.450 2.570 2.440 2.550 1,479,337 +0.13(+5.37%)
May 09, 2017 2.470 2.470 2.390 2.420 1,003,673 -0.06(-2.42%)
May 08, 2017 2.450 2.490 2.410 2.480 819,517 +0.06(+2.48%)
May 05, 2017 2.360 2.430 2.350 2.420 1,213,197 +0.07(+2.98%)
May 04, 2017 2.410 2.420 2.350 2.350 884,771 -0.11(-4.47%)
May 03, 2017 2.450 2.480 2.430 2.460 1,207,701 +0.01(+0.41%)
May 02, 2017 2.490 2.500 2.410 2.450 959,329 -0.02(-0.81%)
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.