Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

SUSTAINCO RG (TSV: SMS )

0.2500 CAD UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 27, 2020 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 (%)
Nov 27, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 17, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 12, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Nov 11, 2020 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Nov 03, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Nov 02, 2020 0.2600 0.2850 0.2600 0.2850 40,000 +0.01(+5.56%)
Oct 30, 2020 0.2600 0.2700 0.2600 0.2700 50,000 +0.01(+3.85%)
Oct 29, 2020 0.2600 0.2600 0.2600 0.2600 50,000 -0.02(-7.14%)
Oct 27, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 26, 2020 0.3250 0.3250 0.2800 0.2850 13,500 -0.02(-5.00%)
Oct 23, 2020 0.2800 0.3700 0.2800 0.3000 58,500 +0.03(+11.11%)
Oct 22, 2020 0.2550 0.2700 0.2500 0.2700 55,000 +0.00(+0.00%)
Oct 21, 2020 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Oct 20, 2020 0.2800 0.2800 0.2750 0.2750 9,500 -0.07(-21.43%)
Oct 19, 2020 0.3000 0.3800 0.3000 0.3500 15,075 +0.06(+20.69%)
Oct 16, 2020 0.2300 0.2900 0.2300 0.2900 19,000 +0.13(+81.25%)
Oct 15, 2020 0.1600 0.1600 0.1600 0.1600 347,500 -0.07(-30.43%)
Oct 13, 2020 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 +0.06(+60.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0 -0.05(-35.48%)
Oct 05, 2020 0.1500 0.1550 0.1500 0.1550 33,000 +0.00(+0.00%)
Oct 01, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 30, 2020 0.1550 0.1550 0.1550 0.1550 90,100 +0.00(+0.00%)
Sep 29, 2020 0.1550 0.1550 0.1550 0.1550 110,000 -0.01(-3.13%)
Sep 28, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Sep 24, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 23, 2020 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Sep 21, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 17, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Sep 09, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 08, 2020 0.1550 0.1550 0.1500 0.1550 104,000 -0.04(-18.42%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 03, 2020 0.1600 0.1850 0.1600 0.1850 10,100 +0.02(+15.62%)
Sep 02, 2020 0.1500 0.1600 0.1500 0.1600 30,132 +0.06(+52.38%)
Aug 28, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 8,000 -0.03(-24.14%)
Aug 26, 2020 0.1300 0.1450 0.1300 0.1450 13,500 -0.01(-3.33%)
Aug 17, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 14, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.06(+66.67%)
Aug 10, 2020 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Aug 07, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Jul 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 23, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 21, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 14, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 13, 2020 0.1100 0.1100 0.1100 0.1100 2,271 +0.00(+0.00%)
Jul 10, 2020 0.0750 0.1100 0.0750 0.1100 16,002 +0.06(+120.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 25, 2020 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Jun 11, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
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.