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 (%)
May 31, 2012 7.920 8.300 7.760 8.060 1,045,349 +0.20(+2.54%)
May 30, 2012 7.770 7.910 7.650 7.860 276,645 -0.04(-0.51%)
May 29, 2012 7.850 7.920 7.750 7.900 243,200 +0.05(+0.64%)
May 28, 2012 7.510 7.850 7.510 7.850 89,392 +0.13(+1.68%)
May 25, 2012 7.630 7.840 7.630 7.720 129,488 +0.08(+1.05%)
May 24, 2012 7.600 7.670 7.540 7.640 447,750 +0.11(+1.46%)
May 23, 2012 7.740 7.770 7.340 7.530 306,615 -0.31(-3.95%)
May 22, 2012 7.460 8.170 7.460 7.840 120,854 +0.51(+6.96%)
May 18, 2012 7.330 7.330 7.330 0 -0.33(-4.31%)
May 17, 2012 7.800 7.910 7.510 7.660 383,993 +0.04(+0.52%)
May 16, 2012 6.990 7.650 6.990 7.620 312,585 +0.64(+9.17%)
May 15, 2012 7.320 7.470 6.980 6.980 451,656 -0.37(-5.03%)
May 14, 2012 7.750 7.800 7.300 7.350 227,313 -0.65(-8.13%)
May 11, 2012 7.960 8.070 7.760 8.000 199,754 +0.04(+0.50%)
May 10, 2012 8.100 8.230 7.960 7.960 242,436 +0.01(+0.13%)
May 09, 2012 8.190 8.200 7.860 7.950 361,985 -0.29(-3.52%)
May 08, 2012 8.260 8.480 8.060 8.240 264,353 -0.21(-2.49%)
May 07, 2012 8.420 8.510 8.350 8.450 602,945 -0.10(-1.17%)
May 04, 2012 8.740 8.740 8.450 8.550 107,185 -0.25(-2.84%)
May 03, 2012 9.190 9.220 8.720 8.800 289,290 -0.45(-4.86%)
May 02, 2012 9.300 9.350 9.170 9.250 144,895 -0.12(-1.28%)
May 01, 2012 8.830 9.380 8.810 9.370 368,373 +0.56(+6.36%)
Apr 30, 2012 8.990 8.990 8.730 8.810 257,917 -0.19(-2.11%)
Apr 27, 2012 8.840 9.060 8.720 9.000 218,588 +0.20(+2.27%)
Apr 26, 2012 8.550 8.910 8.530 8.800 723,049 +0.25(+2.92%)
Apr 25, 2012 8.540 8.550 8.430 8.550 356,040 +0.10(+1.18%)
Apr 24, 2012 8.540 8.600 8.380 8.450 1,511,935 -0.06(-0.71%)
Apr 23, 2012 8.650 8.680 8.460 8.510 659,210 -0.18(-2.07%)
Apr 20, 2012 8.500 8.850 8.490 8.690 666,254 +0.30(+3.58%)
Apr 19, 2012 8.460 8.640 8.340 8.390 437,257 -0.08(-0.94%)
Apr 18, 2012 8.710 8.720 8.320 8.470 197,350 -0.25(-2.87%)
Apr 17, 2012 8.620 9.150 8.620 8.720 452,946 +0.10(+1.16%)
Apr 16, 2012 8.860 8.860 8.490 8.620 186,946 -0.12(-1.37%)
Apr 13, 2012 9.130 9.130 8.710 8.740 499,743 -0.36(-3.96%)
Apr 12, 2012 8.980 9.340 8.980 9.100 508,131 +0.15(+1.68%)
Apr 11, 2012 8.670 8.950 8.500 8.950 474,139 +0.40(+4.68%)
Apr 10, 2012 9.070 9.110 8.260 8.550 703,306 -0.54(-5.94%)
Apr 09, 2012 9.310 9.310 8.970 9.090 240,311 -0.40(-4.21%)
Apr 05, 2012 9.520 9.600 9.330 9.490 388,627 +0.01(+0.11%)
Apr 04, 2012 9.740 9.740 9.240 9.480 183,024 -0.27(-2.77%)
Apr 03, 2012 10.14 10.14 9.690 9.750 169,642 -0.34(-3.37%)
Apr 02, 2012 9.850 10.17 9.850 10.09 394,755 +0.21(+2.13%)
Mar 30, 2012 9.840 9.950 9.760 9.880 272,540 +0.15(+1.54%)
Mar 29, 2012 9.960 9.960 9.600 9.730 143,520 -0.16(-1.62%)
Mar 28, 2012 10.43 10.43 9.820 9.890 305,362 -0.39(-3.79%)
Mar 27, 2012 10.24 10.35 10.14 10.28 207,407 +0.07(+0.69%)
Mar 26, 2012 10.24 10.25 10.07 10.21 75,042 +0.00(+0.00%)
Mar 23, 2012 10.05 10.35 9.970 10.21 211,398 +0.14(+1.39%)
Mar 22, 2012 10.76 10.76 10.05 10.07 472,203 -0.71(-6.59%)
Mar 21, 2012 10.67 10.79 10.56 10.78 164,884 +0.15(+1.41%)
Mar 20, 2012 10.61 10.78 10.50 10.63 110,153 +0.02(+0.19%)
Mar 19, 2012 10.58 10.68 10.57 10.61 280,377 -0.05(-0.47%)
Mar 16, 2012 10.70 10.74 10.62 10.66 477,715 -0.02(-0.19%)
Mar 15, 2012 10.98 10.98 10.60 10.68 333,743 -0.20(-1.84%)
Mar 14, 2012 10.84 10.96 10.82 10.88 577,880 +0.08(+0.74%)
Mar 13, 2012 10.70 10.88 10.60 10.80 216,516 +0.02(+0.19%)
Mar 12, 2012 10.75 10.88 9.770 10.78 211,195 +0.03(+0.28%)
Mar 09, 2012 10.88 10.90 10.65 10.75 151,649 -0.10(-0.92%)
Mar 08, 2012 10.65 10.87 10.56 10.85 671,321 +0.25(+2.36%)
Mar 07, 2012 10.68 10.70 10.40 10.60 946,347 +0.00(+0.00%)
Mar 06, 2012 10.90 10.90 10.58 10.60 606,868 -0.36(-3.28%)
Mar 05, 2012 11.14 11.14 10.95 10.96 783,118 -0.19(-1.70%)
Mar 02, 2012 10.55 11.17 10.55 11.15 2,471,607 +0.80(+7.73%)
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.