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

Surge Energy Inc (TSX: SGY )

7.010 +0.090 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 5.930 5.930 5.930 0 -0.11(-1.82%)
Aug 29, 2013 5.980 6.150 5.950 6.040 4,556,356 +0.05(+0.83%)
Aug 28, 2013 5.820 6.070 5.820 5.990 2,727,936 +0.14(+2.39%)
Aug 27, 2013 5.950 5.980 5.810 5.850 4,566,925 -0.06(-1.02%)
Aug 26, 2013 5.750 5.940 5.680 5.910 8,745,635 +0.22(+3.87%)
Aug 23, 2013 5.700 5.810 5.630 5.690 1,044,839 +0.01(+0.18%)
Aug 22, 2013 5.720 5.810 5.670 5.680 1,378,180 -0.04(-0.70%)
Aug 21, 2013 5.700 5.740 5.540 5.720 1,507,145 +0.07(+1.24%)
Aug 20, 2013 5.700 5.790 5.600 5.650 1,170,897 -0.06(-1.05%)
Aug 19, 2013 5.850 5.920 5.680 5.710 399,176 -0.15(-2.56%)
Aug 16, 2013 5.900 5.900 5.720 5.860 1,844,968 -0.02(-0.34%)
Aug 15, 2013 5.700 6.030 5.630 5.880 3,068,563 +0.20(+3.52%)
Aug 14, 2013 5.700 5.750 5.645 5.680 818,342 +0.01(+0.18%)
Aug 13, 2013 5.610 5.690 5.510 5.670 1,001,419 +0.08(+1.43%)
Aug 12, 2013 5.680 5.700 5.560 5.590 4,172,899 -0.08(-1.41%)
Aug 09, 2013 5.710 5.760 5.580 5.670 1,120,632 -0.05(-0.87%)
Aug 08, 2013 5.530 5.760 5.430 5.720 3,608,644 +0.27(+4.95%)
Aug 07, 2013 5.290 5.530 5.290 5.450 2,451,565 +0.18(+3.42%)
Aug 06, 2013 5.290 5.360 5.260 5.270 832,522 -0.09(-1.68%)
Aug 02, 2013 5.360 5.360 5.360 0 -0.10(-1.83%)
Aug 01, 2013 5.400 5.510 5.340 5.460 840,212 +0.14(+2.63%)
Jul 31, 2013 5.240 5.470 5.230 5.320 990,615 +0.12(+2.31%)
Jul 30, 2013 5.210 5.250 5.120 5.200 1,093,924 +0.01(+0.19%)
Jul 29, 2013 5.300 5.330 5.180 5.190 664,729 -0.15(-2.81%)
Jul 26, 2013 5.530 5.530 5.290 5.340 972,787 -0.19(-3.44%)
Jul 25, 2013 5.470 5.570 5.400 5.530 683,841 +0.09(+1.65%)
Jul 24, 2013 5.750 5.750 5.430 5.440 1,573,190 -0.25(-4.39%)
Jul 23, 2013 5.600 5.715 5.560 5.690 1,644,968 +0.10(+1.79%)
Jul 22, 2013 5.590 5.620 5.510 5.590 1,658,973 +0.05(+0.90%)
Jul 19, 2013 5.700 5.700 5.500 5.540 1,659,577 -0.13(-2.29%)
Jul 18, 2013 5.630 5.745 5.600 5.670 3,643,889 +0.10(+1.80%)
Jul 17, 2013 5.870 5.870 5.590 5.570 7,116,028 -0.27(-4.62%)
Jul 16, 2013 5.860 5.940 5.810 5.840 14,622,830 +0.03(+0.52%)
Jul 15, 2013 5.800 5.910 5.790 5.810 11,078,605 +0.04(+0.69%)
Jul 12, 2013 5.700 5.800 5.600 5.770 5,249,534 +0.15(+2.67%)
Jul 11, 2013 5.780 5.790 5.610 5.620 4,007,031 -0.11(-1.92%)
Jul 10, 2013 5.610 5.780 5.460 5.730 8,685,871 +0.12(+2.14%)
Jul 09, 2013 5.770 5.790 5.580 5.610 2,953,058 -0.15(-2.60%)
Jul 08, 2013 5.800 5.840 5.670 5.760 10,454,033 -0.04(-0.69%)
Jul 05, 2013 5.900 5.930 5.730 5.800 3,288,683 -0.02(-0.34%)
Jul 04, 2013 5.400 5.820 5.380 5.820 10,402,492 +0.48(+8.99%)
Jul 03, 2013 5.180 5.350 5.180 5.340 6,913,428 +0.14(+2.69%)
Jul 02, 2013 5.190 5.240 5.090 5.200 835,614 +0.06(+1.17%)
Jun 28, 2013 5.140 5.140 5.140 0 -0.10(-1.91%)
Jun 26, 2013 5.040 5.270 5.040 5.240 667,544 +0.18(+3.56%)
Jun 25, 2013 5.150 5.150 5.010 5.060 573,933 -0.01(-0.20%)
Jun 24, 2013 5.110 5.120 4.990 5.070 645,856 -0.11(-2.12%)
Jun 21, 2013 5.080 5.210 5.080 5.180 702,572 +0.13(+2.57%)
Jun 20, 2013 5.050 5.205 5.000 5.050 1,342,758 -0.13(-2.51%)
Jun 19, 2013 5.260 5.260 5.160 5.180 1,182,209 -0.08(-1.52%)
Jun 18, 2013 5.280 5.280 5.150 5.260 302,203 +0.01(+0.19%)
Jun 17, 2013 5.350 5.350 5.210 5.250 837,759 -0.01(-0.19%)
Jun 14, 2013 5.160 5.290 5.080 5.260 1,517,175 +0.10(+1.94%)
Jun 13, 2013 5.250 5.260 5.140 5.160 1,237,418 -0.13(-2.46%)
Jun 12, 2013 5.550 5.690 5.230 5.290 4,108,501 -0.13(-2.40%)
Jun 11, 2013 5.370 5.450 5.230 5.420 655,500 -0.02(-0.37%)
Jun 10, 2013 5.470 5.500 5.410 5.440 918,957 -0.03(-0.55%)
Jun 07, 2013 5.460 5.490 5.400 5.470 927,403 +0.08(+1.48%)
Jun 06, 2013 5.280 5.530 5.280 5.390 3,278,342 +0.09(+1.70%)
Jun 05, 2013 5.200 5.320 5.170 5.300 2,950,477 +0.09(+1.73%)
Jun 04, 2013 5.250 5.330 5.200 5.210 1,955,157 -0.06(-1.14%)
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.