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

Surge Energy Inc (TSX: SGY )

7.030 -0.060 (-0.85%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 11, 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 30, 2021 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Jul 29, 2021 0.5500 0.5600 0.5400 0.5600 438,858 +0.01(+1.82%)
Jul 28, 2021 0.5600 0.5600 0.5300 0.5500 1,999,777 +0.00(+0.00%)
Jul 27, 2021 0.5600 0.5600 0.5400 0.5500 211,488 -0.01(-1.79%)
Jul 26, 2021 0.5600 0.5800 0.5600 0.5600 388,035 +0.00(+0.00%)
Jul 23, 2021 0.5900 0.5900 0.5500 0.5600 502,808 -0.01(-1.75%)
Jul 22, 2021 0.6000 0.6000 0.5700 0.5700 852,573 -0.03(-5.00%)
Jul 21, 2021 0.5900 0.6000 0.5800 0.6000 501,395 +0.03(+5.26%)
Jul 20, 2021 0.5300 0.5900 0.5300 0.5700 769,087 +0.04(+7.55%)
Jul 19, 2021 0.5300 0.5500 0.5100 0.5300 1,200,390 -0.03(-5.36%)
Jul 16, 2021 0.6100 0.6100 0.5600 0.5600 814,390 -0.04(-6.67%)
Jul 15, 2021 0.6000 0.6200 0.5800 0.6000 858,483 -0.02(-3.23%)
Jul 14, 2021 0.6400 0.6400 0.6000 0.6200 1,457,745 -0.02(-3.13%)
Jul 13, 2021 0.6300 0.6400 0.6200 0.6400 518,671 +0.00(+0.00%)
Jul 12, 2021 0.6400 0.6500 0.6300 0.6400 442,317 -0.02(-3.03%)
Jul 09, 2021 0.6500 0.6700 0.6300 0.6600 873,432 +0.02(+3.13%)
Jul 08, 2021 0.6200 0.6400 0.6100 0.6400 1,245,315 +0.00(+0.00%)
Jul 07, 2021 0.6700 0.6700 0.6200 0.6400 1,889,505 -0.03(-4.48%)
Jul 06, 2021 0.6800 0.6800 0.6500 0.6700 1,357,408 -0.02(-2.90%)
Jul 05, 2021 0.6900 0.7100 0.6400 0.6900 1,933,854 +0.02(+2.99%)
Jul 02, 2021 0.6800 0.6800 0.6700 0.6700 386,139 +0.00(+0.00%)
Jun 30, 2021 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Jun 29, 2021 0.6800 0.7000 0.6800 0.6900 610,746 +0.01(+1.47%)
Jun 28, 2021 0.7100 0.7100 0.6500 0.6800 1,755,007 -0.02(-2.86%)
Jun 25, 2021 0.7200 0.7200 0.6900 0.7000 1,615,915 -0.01(-1.41%)
Jun 24, 2021 0.7200 0.7400 0.7100 0.7100 1,570,428 -0.02(-2.74%)
Jun 23, 2021 0.7200 0.7500 0.7100 0.7300 5,087,062 +0.05(+7.35%)
Jun 22, 2021 0.6800 0.6900 0.6600 0.6800 986,216 +0.00(+0.00%)
Jun 21, 2021 0.6500 0.6900 0.6300 0.6800 2,738,672 +0.03(+4.62%)
Jun 18, 2021 0.6400 0.6500 0.6300 0.6500 1,003,338 +0.01(+1.56%)
Jun 17, 2021 0.7000 0.7000 0.6200 0.6400 2,481,167 -0.05(-7.25%)
Jun 16, 2021 0.6900 0.7100 0.6700 0.6900 2,304,386 +0.00(+0.00%)
Jun 15, 2021 0.6700 0.6900 0.6600 0.6900 2,594,442 +0.04(+6.15%)
Jun 14, 2021 0.6100 0.6700 0.6100 0.6500 3,871,159 +0.05(+8.33%)
Jun 11, 2021 0.6000 0.6100 0.6000 0.6000 797,300 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.6100 0.5900 0.6000 1,586,454 +0.01(+1.69%)
Jun 09, 2021 0.5900 0.6000 0.5800 0.5900 582,047 +0.00(+0.00%)
Jun 08, 2021 0.6000 0.6000 0.5700 0.5900 1,046,238 -0.01(-1.67%)
Jun 07, 2021 0.6100 0.6100 0.5900 0.6000 1,466,319 -0.01(-1.64%)
Jun 04, 2021 0.5900 0.6100 0.5900 0.6100 1,230,676 +0.03(+5.17%)
Jun 03, 2021 0.6100 0.6100 0.5800 0.5800 1,630,353 -0.02(-3.33%)
Jun 02, 2021 0.5900 0.6200 0.5900 0.6000 2,516,654 +0.01(+1.69%)
Jun 01, 2021 0.5900 0.6000 0.5800 0.5900 1,629,073 +0.02(+3.51%)
May 31, 2021 0.5500 0.5700 0.5500 0.5700 1,082,528 +0.02(+3.64%)
May 28, 2021 0.5600 0.5600 0.5400 0.5500 598,212 +0.00(+0.00%)
May 27, 2021 0.5400 0.5500 0.5300 0.5500 348,705 +0.01(+1.85%)
May 26, 2021 0.5300 0.5500 0.5300 0.5400 232,760 +0.00(+0.00%)
May 25, 2021 0.5500 0.5600 0.5400 0.5400 525,096 -0.01(-1.82%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 20, 2021 0.5200 0.5500 0.5200 0.5500 707,905 +0.01(+1.85%)
May 19, 2021 0.5400 0.5500 0.5200 0.5400 731,224 -0.02(-3.57%)
May 18, 2021 0.5600 0.5700 0.5400 0.5600 973,905 +0.00(+0.00%)
May 17, 2021 0.5100 0.5600 0.5100 0.5600 3,061,907 +0.04(+7.69%)
May 14, 2021 0.5300 0.5300 0.5100 0.5200 510,921 +0.01(+1.96%)
May 13, 2021 0.5300 0.5400 0.4950 0.5100 2,057,004 -0.03(-5.56%)
May 12, 2021 0.5700 0.5700 0.5400 0.5400 1,286,415 -0.01(-1.82%)
May 11, 2021 0.5600 0.5700 0.5500 0.5500 855,864 -0.03(-5.17%)
May 10, 2021 0.6200 0.6200 0.5700 0.5800 1,575,908 -0.02(-3.33%)
May 07, 2021 0.6000 0.6100 0.5900 0.6000 616,551 -0.01(-1.64%)
May 06, 2021 0.6100 0.6100 0.5900 0.6100 888,836 +0.00(+0.00%)
May 05, 2021 0.5900 0.6200 0.5800 0.6100 3,322,012 +0.04(+7.02%)
May 04, 2021 0.5700 0.6000 0.5600 0.5700 1,259,758 +0.01(+1.79%)
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.