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

Surge Energy Inc (TSX: SGY )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
May 29, 2020 0.2900 0.2900 0.2600 0.2700 5,244,212 -0.02(-6.90%)
May 28, 2020 0.2900 0.3000 0.2900 0.2900 420,985 +0.00(+0.00%)
May 27, 2020 0.3000 0.3000 0.2800 0.2900 523,114 +0.00(+0.00%)
May 26, 2020 0.3100 0.3100 0.2900 0.2900 438,946 -0.02(-6.45%)
May 25, 2020 0.3100 0.3100 0.3000 0.3100 263,535 +0.02(+6.90%)
May 22, 2020 0.2900 0.2900 0.2900 0.2900 1,026,954 -0.01(-3.33%)
May 21, 2020 0.3100 0.3200 0.2900 0.3000 2,070,103 +0.00(+0.00%)
May 20, 2020 0.2900 0.3100 0.2800 0.3000 2,671,839 +0.01(+3.45%)
May 19, 2020 0.2900 0.3000 0.2900 0.2900 1,126,825 +0.02(+7.41%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 14, 2020 0.2500 0.2600 0.2400 0.2600 646,233 +0.00(+0.00%)
May 13, 2020 0.2600 0.2600 0.2500 0.2600 1,046,857 +0.00(+0.00%)
May 12, 2020 0.2800 0.2800 0.2600 0.2600 629,545 +0.00(+0.00%)
May 11, 2020 0.2800 0.2800 0.2600 0.2600 585,904 -0.02(-7.14%)
May 08, 2020 0.2900 0.2900 0.2700 0.2800 326,146 +0.00(+0.00%)
May 07, 2020 0.2900 0.2900 0.2700 0.2800 771,078 +0.01(+3.70%)
May 06, 2020 0.2900 0.2900 0.2700 0.2700 830,654 -0.02(-6.90%)
May 05, 2020 0.2900 0.3100 0.2900 0.2900 859,362 +0.02(+7.41%)
May 04, 2020 0.2700 0.2800 0.2600 0.2700 193,819 -0.01(-3.57%)
May 01, 2020 0.2900 0.2900 0.2600 0.2800 708,985 +0.00(+0.00%)
Apr 30, 2020 0.2900 0.3000 0.2800 0.2800 1,668,052 -0.01(-3.45%)
Apr 29, 2020 0.2600 0.2900 0.2600 0.2900 1,621,098 +0.03(+11.54%)
Apr 28, 2020 0.2500 0.2600 0.2500 0.2600 536,935 +0.01(+4.00%)
Apr 27, 2020 0.2500 0.2500 0.2400 0.2500 500,196 -0.01(-3.85%)
Apr 24, 2020 0.2800 0.2800 0.2400 0.2600 1,107,069 +0.00(+0.00%)
Apr 23, 2020 0.2700 0.2900 0.2600 0.2600 2,161,956 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2700 0.2300 0.2600 2,199,260 +0.03(+13.04%)
Apr 21, 2020 0.2200 0.2400 0.2200 0.2300 972,637 +0.00(+0.00%)
Apr 20, 2020 0.2100 0.2400 0.2100 0.2300 2,040,243 +0.00(+0.00%)
Apr 17, 2020 0.2200 0.2500 0.2100 0.2300 2,066,308 +0.02(+9.52%)
Apr 16, 2020 0.2200 0.2300 0.2000 0.2100 2,257,993 +0.00(+0.00%)
Apr 15, 2020 0.2500 0.2500 0.2000 0.2100 3,241,456 -0.05(-19.23%)
Apr 14, 2020 0.2600 0.2600 0.2500 0.2600 891,341 +0.00(+0.00%)
Apr 13, 2020 0.2900 0.3100 0.2500 0.2600 1,824,560 -0.02(-7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Apr 08, 2020 0.3000 0.3100 0.2800 0.3100 1,510,422 +0.01(+3.33%)
Apr 07, 2020 0.2900 0.3200 0.2800 0.3000 1,382,967 +0.01(+3.45%)
Apr 06, 2020 0.2900 0.2900 0.2500 0.2900 971,167 -0.01(-3.33%)
Apr 03, 2020 0.3100 0.3300 0.2800 0.3000 2,178,230 +0.02(+7.14%)
Apr 02, 2020 0.2400 0.2900 0.2300 0.2800 2,912,515 +0.06(+27.27%)
Apr 01, 2020 0.2100 0.2300 0.2100 0.2200 837,685 +0.00(+0.00%)
Mar 31, 2020 0.2300 0.2400 0.2100 0.2200 2,245,375 +0.01(+4.76%)
Mar 30, 2020 0.2400 0.2400 0.1900 0.2100 1,739,562 -0.02(-8.70%)
Mar 27, 2020 0.2300 0.2400 0.2200 0.2300 1,192,454 -0.01(-4.17%)
Mar 26, 2020 0.2900 0.2900 0.2300 0.2400 2,331,985 -0.05(-17.24%)
Mar 25, 2020 0.2300 0.2900 0.2200 0.2900 2,590,433 +0.07(+31.82%)
Mar 24, 2020 0.2200 0.2300 0.2100 0.2200 1,121,352 +0.01(+4.76%)
Mar 23, 2020 0.2100 0.2200 0.2000 0.2100 840,800 +0.00(+0.00%)
Mar 20, 2020 0.2500 0.2500 0.2100 0.2100 1,671,446 +0.00(+0.00%)
Mar 19, 2020 0.2300 0.2400 0.2100 0.2100 2,239,159 -0.02(-8.70%)
Mar 18, 2020 0.2500 0.2500 0.2000 0.2300 1,737,133 -0.03(-11.54%)
Mar 17, 2020 0.3200 0.3200 0.2500 0.2600 1,139,574 -0.04(-13.33%)
Mar 16, 2020 0.2800 0.3100 0.2400 0.3000 1,131,091 -0.04(-11.76%)
Mar 13, 2020 0.3200 0.3400 0.2500 0.3400 1,455,964 +0.08(+30.77%)
Mar 12, 2020 0.2200 0.2900 0.2100 0.2600 3,339,061 -0.04(-13.33%)
Mar 11, 2020 0.3900 0.4000 0.3000 0.3000 2,289,189 -0.11(-26.83%)
Mar 10, 2020 0.5500 0.5500 0.3800 0.4100 2,294,785 -0.04(-8.89%)
Mar 09, 2020 0.4200 0.6100 0.4200 0.4500 2,653,855 -0.30(-40.00%)
Mar 06, 2020 0.8000 0.8000 0.7500 0.7500 1,218,820 -0.09(-10.71%)
Mar 05, 2020 0.8500 0.8600 0.8300 0.8400 377,584 -0.03(-3.45%)
Mar 04, 2020 0.8700 0.8800 0.8600 0.8700 316,455 +0.01(+1.16%)
Mar 03, 2020 0.8700 0.9000 0.8500 0.8600 405,775 +0.00(+0.00%)
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.