Stockscreener 앱 받기
0.0228
13.87%
0.00278
Susglobal Energy Corp 주식 (SNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0228 | $0.0228 | $0.00 | 3,000.0 | +13.31% |
| 2025-05-28 | $0.0201 | $0.0201 | $0.00 | 20,780.0 | -22.09% |
| 2025-05-27 | $0.0258 | $0.0257 | $0.00 | 40,400.0 | +29.00% |
| 2025-05-23 | $0.0223 | $0.02 | $0.0023 | 75,848.0 | -12.47% |
| 2025-05-22 | $0.0229 | $0.02 | $0.00285 | 1,600.0 | -9.86% |
| 2025-05-21 | $0.0254 | $0.02 | $0.00535 | 101,049.0 | +7.87% |
| 2025-05-20 | $0.0235 | $0.0221 | $0.0014 | 38,000.0 | +6.33% |
| 2025-05-19 | $0.0235 | $0.0221 | $0.0014 | 39,250.0 | +2.43% |
| 2025-05-16 | $0.0216 | $0.0194 | $0.0022 | 61,600.0 | +7.88% |
| 2025-05-15 | $0.02 | $0.02 | $0.00 | 100.0 | +0.00% |
| 2025-05-14 | $0.02 | $0.02 | $0.00 | 50,000.0 | +0.00% |
| 2025-05-13 | $0.0226 | $0.02 | $0.00263 | 7,825.0 | +11.11% |
| 2025-05-09 | $0.0235 | $0.0176 | $0.00593 | 81,000.0 | -23.40% |
| 2025-05-08 | $0.0235 | $0.0156 | $0.0079 | 222,800.0 | +16.92% |
| 2025-05-07 | $0.0281 | $0.0201 | $0.008 | 98,799.0 | -5.63% |
| 2025-05-06 | $0.0215 | $0.0213 | $0.0002 | 14,353.0 | -23.93% |
| 2025-05-05 | $0.028 | $0.0255 | $0.0025 | 51,480.0 | +9.80% |
| 2025-05-02 | $0.0258 | $0.0255 | $0.00025 | 16,500.0 | -9.32% |
Susglobal Energy Corp 주식 (SNRG) 연도별 가격 이력
이 심층 분석에서는 Susglobal Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Susglobal Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Susglobal Energy Corp 주식 (SNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0281 | $0.0156 | $0.0125 | 944,384.0 | -17.18% |
| 2025-04 | $0.0335 | $0.018 | $0.0155 | 889,962.0 | -25.19% |
| 2025-03 | $0.0632 | $0.0205 | $0.0427 | 1,645,697.0 | +54.78% |
| 2025-02 | $0.03 | $0.0197 | $0.0103 | 848,558.0 | +0.96% |
| 2025-01 | $0.0257 | $0.017 | $0.0087 | 823,031.0 | +27.16% |
Susglobal Energy Corp 주식 (SNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.025 | $0.012 | $0.013 | 2,956,780.0 | -17.92% |
| 2024-11 | $0.048 | $0.02 | $0.028 | 750,475.0 | +4.60% |
| 2024-10 | $0.0489 | $0.0217 | $0.0272 | 790,687.0 | -36.26% |
| 2024-09 | $0.048 | $0.0151 | $0.0329 | 2,430,636.0 | +44.00% |
| 2024-08 | $0.049 | $0.0213 | $0.0277 | 1,794,571.0 | -45.71% |
| 2024-07 | $0.094 | $0.0421 | $0.0519 | 935,263.0 | -31.01% |
| 2024-06 | $0.08 | $0.0221 | $0.0579 | 3,265,342.0 | +11.62% |
| 2024-05 | $0.083 | $0.023 | $0.06 | 3,041,314.0 | +3.55% |
| 2024-04 | $0.10 | $0.0413 | $0.0587 | 3,279,258.0 | -37.57% |
| 2024-03 | $0.10 | $0.0859 | $0.0141 | 1,358,315.0 | +8.82% |
| 2024-02 | $0.119 | $0.085 | $0.034 | 1,290,749.0 | -21.30% |
| 2024-01 | $0.1679 | $0.1011 | $0.0668 | 2,106,454.0 | -36.09% |
Susglobal Energy Corp 주식 (SNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.189 | $0.136 | $0.053 | 2,892,779.0 | +22.46% |
| 2023-11 | $0.1899 | $0.1101 | $0.0798 | 2,981,697.0 | -13.75% |
| 2023-10 | $0.264 | $0.1571 | $0.1069 | 2,591,757.0 | -33.31% |
| 2023-09 | $0.2639 | $0.1528 | $0.1111 | 3,321,553.0 | +27.27% |
| 2023-08 | $0.279 | $0.15 | $0.129 | 2,846,904.0 | -24.60% |
| 2023-07 | $0.3287 | $0.17 | $0.1587 | 2,660,598.0 | -16.67% |
| 2023-06 | $0.3925 | $0.285 | $0.1075 | 3,621,762.0 | -11.74% |
| 2023-05 | $0.38 | $0.1727 | $0.2073 | 6,634,440.0 | +69.95% |
| 2023-04 | $0.2333 | $0.187 | $0.0463 | 1,573,319.0 | -16.63% |
| 2023-03 | $0.248 | $0.1874 | $0.0606 | 2,276,563.0 | -1.28% |
| 2023-02 | $0.282 | $0.1705 | $0.1115 | 3,052,134.0 | +21.62% |
| 2023-01 | $0.2673 | $0.1411 | $0.1262 | 3,238,406.0 | +33.20% |
0.06%
5.71%
자본화:
|
볼륨(24시간):