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

Sdx Energy Inc (TSV: SDX )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.110 1.140 1.100 1.120 70,207 +0.01(+0.90%)
May 30, 2018 1.110 1.120 1.040 1.110 199,905 +0.01(+0.91%)
May 29, 2018 1.070 1.110 1.050 1.100 96,421 -0.01(-0.90%)
May 28, 2018 1.050 1.110 1.000 1.110 139,456 +0.06(+5.71%)
May 25, 2018 1.110 1.110 1.050 1.050 101,079 -0.08(-7.08%)
May 24, 2018 1.090 1.130 1.050 1.130 559,018 +0.02(+1.80%)
May 23, 2018 1.150 1.160 1.100 1.110 317,665 -0.09(-7.50%)
May 22, 2018 1.180 1.250 1.000 1.200 975,727 -0.10(-7.69%)
May 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
May 17, 2018 1.290 1.320 1.270 1.300 427,216 +0.00(+0.00%)
May 16, 2018 1.290 1.300 1.250 1.300 179,889 -0.01(-0.76%)
May 15, 2018 1.290 1.310 1.240 1.310 486,596 +0.00(+0.00%)
May 14, 2018 1.290 1.310 1.270 1.310 159,616 +0.00(+0.00%)
May 11, 2018 1.340 1.340 1.270 1.310 406,912 -0.05(-3.68%)
May 10, 2018 1.300 1.360 1.290 1.360 308,003 +0.05(+3.82%)
May 09, 2018 1.270 1.310 1.240 1.310 350,220 +0.03(+2.34%)
May 08, 2018 1.270 1.280 1.210 1.280 473,293 -0.01(-0.78%)
May 07, 2018 1.310 1.340 1.250 1.290 358,777 +0.09(+7.50%)
May 04, 2018 1.150 1.200 1.130 1.200 113,287 +0.08(+7.14%)
May 03, 2018 1.160 1.170 1.120 1.120 101,266 -0.04(-3.45%)
May 02, 2018 1.150 1.170 1.130 1.160 152,739 +0.00(+0.00%)
May 01, 2018 1.180 1.180 1.150 1.160 188,231 -0.02(-1.69%)
Apr 30, 2018 1.220 1.220 1.160 1.180 250,338 -0.03(-2.48%)
Apr 27, 2018 1.180 1.210 1.180 1.210 69,112 +0.02(+1.68%)
Apr 26, 2018 1.230 1.230 1.180 1.190 332,085 -0.01(-0.83%)
Apr 25, 2018 1.180 1.240 1.100 1.200 593,020 +0.01(+0.84%)
Apr 24, 2018 1.270 1.280 1.180 1.190 1,010,000 -0.09(-7.03%)
Apr 23, 2018 1.110 1.290 1.110 1.280 897,890 +0.17(+15.32%)
Apr 20, 2018 1.050 1.110 1.050 1.110 360,322 +0.09(+8.82%)
Apr 19, 2018 1.050 1.060 1.020 1.020 168,416 -0.03(-2.86%)
Apr 18, 2018 1.020 1.050 1.020 1.050 211,848 +0.03(+2.94%)
Apr 17, 2018 1.030 1.030 1.010 1.020 115,946 -0.02(-1.92%)
Apr 16, 2018 1.000 1.040 0.9600 1.040 164,978 +0.04(+4.00%)
Apr 13, 2018 0.9400 1.000 0.9200 1.000 445,989 +0.06(+6.38%)
Apr 12, 2018 0.9200 0.9400 0.9100 0.9400 1,329,071 +0.02(+2.17%)
Apr 11, 2018 0.9000 0.9200 0.8900 0.9200 398,100 +0.02(+2.22%)
Apr 10, 2018 0.9200 0.9200 0.8900 0.9000 92,794 +0.00(+0.00%)
Apr 09, 2018 0.9000 0.9200 0.9000 0.9000 42,750 +0.02(+2.27%)
Apr 06, 2018 0.9200 0.9200 0.8800 0.8800 111,504 -0.03(-3.30%)
Apr 05, 2018 0.9100 0.9300 0.9000 0.9100 232,285 +0.00(+0.00%)
Apr 04, 2018 0.9100 0.9100 0.8800 0.9100 94,064 -0.02(-2.15%)
Apr 03, 2018 0.9100 0.9500 0.9000 0.9300 253,300 +0.02(+2.20%)
Apr 02, 2018 0.9000 0.9100 0.8700 0.9100 93,350 +0.02(+2.25%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 -0.02(-2.20%)
Mar 28, 2018 0.9100 0.9200 0.8900 0.9100 54,842 -0.01(-1.09%)
Mar 27, 2018 0.9100 0.9200 0.8900 0.9200 101,005 +0.00(+0.00%)
Mar 26, 2018 0.9300 0.9300 0.9100 0.9200 89,472 -0.01(-1.08%)
Mar 23, 2018 0.9400 0.9400 0.9200 0.9300 67,615 +0.00(+0.00%)
Mar 22, 2018 0.9400 0.9400 0.9200 0.9300 113,186 -0.02(-2.11%)
Mar 21, 2018 0.9400 0.9500 0.9300 0.9500 211,019 +0.01(+1.06%)
Mar 20, 2018 0.9200 0.9400 0.9200 0.9400 203,700 +0.02(+2.17%)
Mar 19, 2018 0.9500 0.9700 0.9200 0.9200 726,000 -0.03(-3.16%)
Mar 16, 2018 0.8500 0.9600 0.8400 0.9500 1,108,864 +0.10(+11.76%)
Mar 15, 2018 0.8400 0.8500 0.8200 0.8500 41,393 +0.02(+2.41%)
Mar 14, 2018 0.8500 0.8600 0.8300 0.8300 100,607 +0.02(+2.47%)
Mar 13, 2018 0.8300 0.8400 0.8100 0.8100 28,350 -0.02(-2.41%)
Mar 12, 2018 0.8500 0.8500 0.8300 0.8300 12,429 -0.01(-1.19%)
Mar 09, 2018 0.8300 0.8600 0.8300 0.8400 47,754 +0.01(+1.20%)
Mar 08, 2018 0.7900 0.8300 0.7900 0.8300 44,900 +0.04(+5.06%)
Mar 07, 2018 0.8100 0.8100 0.7900 0.7900 74,166 -0.03(-3.66%)
Mar 06, 2018 0.8000 0.8200 0.8000 0.8200 69,300 +0.02(+2.50%)
Mar 05, 2018 0.8100 0.8100 0.7900 0.8000 78,214 -0.01(-1.23%)
Mar 02, 2018 0.8000 0.8100 0.7900 0.8100 132,708 +0.01(+1.25%)
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.