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 (%)
Apr 30, 2013 3.130 3.140 3.030 3.050 259,629 -0.07(-2.24%)
Apr 29, 2013 3.050 3.140 3.050 3.120 540,837 +0.07(+2.30%)
Apr 26, 2013 3.120 3.150 3.020 3.050 190,750 -0.09(-2.87%)
Apr 25, 2013 3.020 3.170 3.000 3.140 957,105 +0.13(+4.32%)
Apr 24, 2013 2.920 3.050 2.910 3.010 861,754 +0.09(+3.08%)
Apr 23, 2013 2.880 2.930 2.810 2.920 220,804 +0.07(+2.46%)
Apr 22, 2013 2.890 2.920 2.810 2.850 297,878 -0.01(-0.35%)
Apr 19, 2013 2.880 2.940 2.810 2.860 322,458 +0.00(+0.00%)
Apr 18, 2013 2.910 2.910 2.680 2.860 1,137,787 -0.02(-0.69%)
Apr 17, 2013 3.150 3.150 2.740 2.880 1,331,043 -0.24(-7.69%)
Apr 16, 2013 3.000 3.190 2.950 3.120 818,540 +0.16(+5.41%)
Apr 15, 2013 3.180 3.180 2.935 2.960 712,233 -0.31(-9.48%)
Apr 12, 2013 3.350 3.400 3.250 3.270 236,654 -0.12(-3.54%)
Apr 11, 2013 3.300 3.460 3.250 3.390 619,309 +0.09(+2.73%)
Apr 10, 2013 3.270 3.330 3.080 3.300 506,313 +0.07(+2.17%)
Apr 09, 2013 3.090 3.280 2.840 3.230 588,203 +0.15(+4.87%)
Apr 08, 2013 3.060 3.120 3.010 3.080 120,500 +0.02(+0.65%)
Apr 05, 2013 2.900 3.090 2.820 3.060 656,930 +0.14(+4.79%)
Apr 04, 2013 2.950 2.990 2.800 2.920 843,304 -0.08(-2.67%)
Apr 03, 2013 3.070 3.080 2.940 3.000 348,401 -0.04(-1.32%)
Apr 02, 2013 3.150 3.180 3.030 3.040 502,627 -0.08(-2.56%)
Apr 01, 2013 3.250 3.270 3.100 3.120 354,462 -0.13(-4.00%)
Mar 28, 2013 3.250 3.250 3.250 0 -0.04(-1.22%)
Mar 27, 2013 3.340 3.340 3.190 3.290 888,571 -0.04(-1.20%)
Mar 26, 2013 3.460 3.470 3.320 3.330 437,820 -0.09(-2.63%)
Mar 25, 2013 3.400 3.470 3.360 3.420 442,179 +0.06(+1.79%)
Mar 22, 2013 3.330 3.400 3.320 3.360 154,572 +0.04(+1.20%)
Mar 21, 2013 3.410 3.460 3.250 3.320 406,811 -0.08(-2.35%)
Mar 20, 2013 3.470 3.500 3.280 3.400 710,450 -0.09(-2.58%)
Mar 19, 2013 3.670 3.670 3.470 3.490 210,446 -0.14(-3.86%)
Mar 18, 2013 3.680 3.690 3.600 3.630 170,821 -0.07(-1.89%)
Mar 15, 2013 3.660 3.760 3.660 3.700 542,442 +0.05(+1.37%)
Mar 14, 2013 3.620 3.680 3.550 3.650 273,077 +0.08(+2.24%)
Mar 13, 2013 3.650 3.650 3.520 3.570 760,543 +0.00(+0.00%)
Mar 12, 2013 3.640 3.740 3.480 3.570 1,286,438 +0.10(+2.88%)
Mar 11, 2013 3.590 3.590 3.310 3.470 288,271 -0.07(-1.98%)
Mar 08, 2013 3.590 3.610 3.520 3.540 1,038,838 +0.04(+1.14%)
Mar 07, 2013 3.250 3.540 3.200 3.500 1,573,960 +0.31(+9.72%)
Mar 06, 2013 3.050 3.220 2.910 3.190 1,003,221 +0.15(+4.93%)
Mar 05, 2013 2.810 3.090 2.700 3.040 1,738,061 +0.25(+8.96%)
Mar 04, 2013 3.130 3.130 2.740 2.790 1,180,083 -0.24(-7.92%)
Mar 01, 2013 3.150 3.150 2.980 3.030 486,384 -0.12(-3.81%)
Feb 28, 2013 3.150 3.250 3.130 3.150 672,413 +0.01(+0.32%)
Feb 27, 2013 3.120 3.180 3.100 3.140 916,669 -0.01(-0.32%)
Feb 26, 2013 3.250 3.260 3.080 3.150 524,125 -0.11(-3.37%)
Feb 22, 2013 3.270 3.340 3.200 3.260 660,654 -0.01(-0.31%)
Feb 21, 2013 3.200 3.300 3.040 3.270 1,618,127 +0.08(+2.51%)
Feb 20, 2013 3.190 3.250 3.170 3.190 1,150,482 +0.01(+0.31%)
Feb 19, 2013 3.440 3.480 3.160 3.180 857,766 -0.25(-7.29%)
Feb 15, 2013 3.430 3.430 3.430 0 -0.19(-5.25%)
Feb 14, 2013 3.740 3.740 3.590 3.620 605,044 -0.08(-2.16%)
Feb 13, 2013 3.840 3.900 3.670 3.700 1,113,615 -0.13(-3.39%)
Feb 12, 2013 3.900 4.000 3.770 3.830 3,335,470 +0.20(+5.51%)
Feb 11, 2013 3.700 3.700 3.540 3.630 546,602 -0.03(-0.82%)
Feb 08, 2013 3.560 3.675 3.540 3.660 516,189 +0.13(+3.68%)
Feb 07, 2013 3.520 3.560 3.470 3.530 483,189 +0.02(+0.57%)
Feb 06, 2013 3.500 3.560 3.460 3.510 989,307 -0.03(-0.85%)
Feb 04, 2013 3.650 3.650 3.530 3.540 676,794 -0.06(-1.67%)
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.