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 (%)
Jun 30, 2017 0.9200 0.9400 0.9200 0.9300 70,900 +0.00(+0.00%)
Jun 29, 2017 0.9200 0.9300 0.9100 0.9300 25,978 +0.02(+2.20%)
Jun 28, 2017 0.9000 0.9100 0.8900 0.9100 102,579 +0.01(+1.11%)
Jun 27, 2017 0.8800 0.9200 0.8800 0.9000 39,721 +0.01(+1.12%)
Jun 26, 2017 0.9100 0.9100 0.8900 0.8900 98,128 -0.02(-2.20%)
Jun 23, 2017 0.9200 0.9200 0.9100 0.9100 130,671 -0.03(-3.19%)
Jun 22, 2017 0.9100 0.9400 0.9000 0.9400 124,030 -0.01(-1.05%)
Jun 21, 2017 0.9700 0.9700 0.9200 0.9500 56,248 -0.01(-1.04%)
Jun 20, 2017 0.9400 0.9600 0.9400 0.9600 29,070 -0.01(-1.03%)
Jun 19, 2017 0.9600 0.9800 0.9600 0.9700 72,457 +0.03(+3.19%)
Jun 16, 2017 0.9600 0.9800 0.9400 0.9400 17,000 -0.02(-2.08%)
Jun 15, 2017 0.9300 0.9600 0.9200 0.9600 10,600 +0.00(+0.00%)
Jun 14, 2017 0.9900 0.9900 0.9500 0.9600 104,423 -0.03(-3.03%)
Jun 13, 2017 1.000 1.000 0.9600 0.9900 183,523 +0.01(+1.02%)
Jun 12, 2017 0.9700 1.000 0.9700 0.9800 77,040 +0.02(+2.08%)
Jun 09, 2017 0.9300 0.9600 0.9200 0.9600 116,157 +0.02(+2.13%)
Jun 08, 2017 0.9300 0.9500 0.9300 0.9400 87,912 +0.01(+1.08%)
Jun 07, 2017 0.9400 0.9400 0.9300 0.9300 33,996 -0.01(-1.06%)
Jun 06, 2017 0.9300 0.9400 0.9300 0.9400 96,485 +0.00(+0.00%)
Jun 05, 2017 0.9700 0.9700 0.9300 0.9400 155,713 -0.03(-3.09%)
Jun 02, 2017 0.9800 0.9800 0.9600 0.9700 144,550 -0.03(-3.00%)
Jun 01, 2017 1.000 1.000 0.9900 1.000 176,635 +0.00(+0.00%)
May 31, 2017 1.020 1.020 0.9800 1.000 436,218 -0.02(-1.96%)
May 30, 2017 1.000 1.020 0.9900 1.020 114,797 -0.04(-3.77%)
May 29, 2017 0.9900 1.070 0.9900 1.060 368,341 +0.10(+10.42%)
May 26, 2017 0.9700 0.9800 0.9500 0.9600 97,353 -0.02(-2.04%)
May 25, 2017 1.000 1.000 0.9800 0.9800 23,670 -0.01(-1.01%)
May 24, 2017 0.9800 0.9900 0.9800 0.9900 11,500 +0.02(+2.06%)
May 23, 2017 1.070 1.070 0.9700 0.9700 30,560 -0.06(-5.83%)
May 19, 2017 1.000 1.030 1.000 1.030 24,747 +0.01(+0.98%)
May 18, 2017 1.050 1.060 1.020 1.020 35,300 -0.02(-1.92%)
May 17, 2017 1.070 1.070 1.030 1.040 125,043 +0.02(+1.96%)
May 16, 2017 1.020 1.035 1.020 1.020 26,900 +0.00(+0.00%)
May 15, 2017 0.9900 1.040 0.9900 1.020 193,836 +0.04(+4.08%)
May 12, 2017 1.030 1.030 0.9800 0.9800 31,178 -0.04(-3.92%)
May 11, 2017 1.000 1.040 0.9900 1.020 96,000 +0.05(+5.15%)
May 10, 2017 0.9500 0.9800 0.9500 0.9700 219,233 +0.07(+7.78%)
May 09, 2017 0.9000 0.9200 0.8900 0.9000 134,275 +0.00(+0.00%)
May 08, 2017 0.9200 0.9400 0.9000 0.9000 120,441 -0.02(-2.17%)
May 05, 2017 0.9300 0.9800 0.9200 0.9200 559,532 -0.18(-16.36%)
May 04, 2017 1.120 1.120 1.050 1.100 327,208 -0.02(-1.79%)
May 03, 2017 1.090 1.120 1.030 1.120 69,120 -0.02(-1.75%)
May 02, 2017 1.110 1.140 1.100 1.140 156,935 +0.05(+4.59%)
May 01, 2017 1.110 1.110 1.080 1.090 118,073 -0.02(-1.80%)
Apr 28, 2017 1.140 1.160 1.090 1.110 333,125 +0.02(+1.83%)
Apr 27, 2017 1.120 1.120 1.080 1.090 43,977 +0.00(+0.00%)
Apr 26, 2017 1.080 1.110 1.060 1.090 88,674 +0.01(+0.93%)
Apr 25, 2017 1.050 1.080 1.050 1.080 110,140 -0.02(-1.82%)
Apr 24, 2017 1.160 1.160 1.100 1.100 746,353 -0.04(-3.51%)
Apr 21, 2017 1.160 1.180 1.140 1.140 394,540 +0.07(+6.54%)
Apr 20, 2017 1.090 1.100 1.070 1.070 345,054 +0.07(+7.00%)
Apr 19, 2017 1.010 1.070 1.000 1.000 989,733 +0.04(+4.17%)
Apr 18, 2017 0.9400 0.9600 0.9300 0.9600 235,624 +0.04(+4.35%)
Apr 17, 2017 0.8300 0.9500 0.8300 0.9200 731,956 +0.13(+16.46%)
Apr 13, 2017 0.8100 0.8200 0.7800 0.7900 560,744 -0.02(-2.47%)
Apr 12, 2017 0.8600 0.8600 0.8100 0.8100 583,895 -0.05(-5.81%)
Apr 11, 2017 0.8700 0.8700 0.8600 0.8600 173,992 -0.01(-1.15%)
Apr 10, 2017 0.8900 0.8900 0.8600 0.8700 136,878 -0.02(-2.25%)
Apr 07, 2017 0.9000 0.9100 0.8900 0.8900 460,802 -0.01(-1.11%)
Apr 06, 2017 0.8800 0.9200 0.8800 0.9000 300,618 +0.04(+4.65%)
Apr 05, 2017 0.8700 0.8700 0.8500 0.8600 366,510 +0.04(+4.88%)
Apr 04, 2017 0.8200 0.8200 0.8200 0.8200 30,500 +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.