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 (%)
Sep 29, 2017 0.8700 0.8900 0.8500 0.8500 22,300 +0.00(+0.00%)
Sep 28, 2017 0.8800 0.8800 0.8500 0.8500 284,500 -0.04(-4.49%)
Sep 27, 2017 0.9000 0.9000 0.8700 0.8900 24,245 +0.00(+0.00%)
Sep 26, 2017 0.8900 0.8900 0.8900 0.8900 63,950 -0.01(-1.11%)
Sep 25, 2017 0.9200 0.9200 0.9000 0.9000 26,570 -0.01(-1.10%)
Sep 22, 2017 0.9500 0.9500 0.9000 0.9100 74,917 -0.01(-1.09%)
Sep 21, 2017 0.8900 0.9200 0.8900 0.9200 28,700 +0.04(+4.55%)
Sep 20, 2017 0.8400 0.8800 0.8400 0.8800 41,300 +0.04(+4.76%)
Sep 19, 2017 0.8200 0.8400 0.8200 0.8400 21,657 +0.01(+1.20%)
Sep 18, 2017 0.8000 0.8500 0.8000 0.8300 30,248 +0.01(+1.22%)
Sep 15, 2017 0.8200 0.8300 0.8100 0.8200 50,457 +0.00(+0.00%)
Sep 14, 2017 0.8100 0.8300 0.8100 0.8200 118,028 +0.02(+2.50%)
Sep 13, 2017 0.8000 0.8200 0.8000 0.8000 31,740 +0.00(+0.00%)
Sep 12, 2017 0.7900 0.8400 0.7900 0.8000 53,200 +0.01(+1.27%)
Sep 08, 2017 0.7900 0.7900 0.7900 124 +0.03(+3.95%)
Sep 07, 2017 0.7500 0.7600 0.7500 0.7600 8,140 +0.03(+4.11%)
Sep 06, 2017 0.7500 0.7800 0.7300 0.7300 485,042 +0.00(+0.00%)
Sep 05, 2017 0.7400 0.7400 0.7000 0.7300 29,942 +0.00(+0.00%)
Sep 01, 2017 0.7400 0.7400 0.7100 0.7300 33,867 -0.01(-1.35%)
Aug 31, 2017 0.7500 0.7500 0.7300 0.7400 160,128 -0.02(-2.63%)
Aug 30, 2017 0.7500 0.7600 0.7500 0.7600 71,750 +0.01(+1.33%)
Aug 29, 2017 0.7500 0.7500 0.7300 0.7500 76,867 +0.00(+0.00%)
Aug 28, 2017 0.7300 0.7600 0.7300 0.7500 39,900 +0.03(+4.17%)
Aug 25, 2017 0.7200 0.7500 0.7200 0.7200 38,040 +0.02(+2.86%)
Aug 24, 2017 0.7100 0.7200 0.7000 0.7000 73,960 -0.02(-2.78%)
Aug 23, 2017 0.7400 0.7400 0.7200 0.7200 22,711 +0.00(+0.00%)
Aug 22, 2017 0.7200 0.7200 0.7200 0.7200 3,000 +0.00(+0.00%)
Aug 18, 2017 0.7200 0.7200 0.7200 489 -0.03(-4.00%)
Aug 17, 2017 0.7400 0.7500 0.7400 0.7500 3,964 +0.00(+0.00%)
Aug 16, 2017 0.7400 0.7500 0.7400 0.7500 4,000 +0.00(+0.00%)
Aug 15, 2017 0.7500 0.7700 0.7400 0.7500 6,947 -0.01(-1.32%)
Aug 14, 2017 0.7700 0.7700 0.7600 0.7600 12,711 +0.03(+4.11%)
Aug 11, 2017 0.7400 0.7800 0.7300 0.7300 11,500 -0.02(-2.67%)
Aug 10, 2017 0.7400 0.7500 0.7400 0.7500 9,000 +0.02(+2.74%)
Aug 09, 2017 0.7800 0.7800 0.7200 0.7300 114,271 -0.04(-5.19%)
Aug 08, 2017 0.7700 0.7900 0.7700 0.7700 12,100 -0.01(-1.28%)
Aug 04, 2017 0.7900 0.8000 0.7800 0.7800 57,714 +0.01(+1.30%)
Aug 03, 2017 0.7800 0.7800 0.7700 0.7700 26,520 -0.01(-1.28%)
Aug 02, 2017 0.8000 0.8000 0.7800 0.7800 102,000 -0.04(-4.88%)
Aug 01, 2017 0.7900 0.8200 0.7600 0.8200 91,339 +0.04(+5.13%)
Jul 31, 2017 0.7500 0.8000 0.7500 0.7800 212,095 +0.04(+5.41%)
Jul 28, 2017 0.7300 0.7500 0.7300 0.7400 63,431 +0.01(+1.37%)
Jul 27, 2017 0.7000 0.7300 0.7000 0.7300 482,967 +0.01(+1.39%)
Jul 26, 2017 0.7200 0.7300 0.7200 0.7200 204,344 +0.00(+0.00%)
Jul 25, 2017 0.7500 0.7500 0.7200 0.7200 12,400 -0.03(-4.00%)
Jul 24, 2017 0.7500 0.7500 0.7500 0.7500 15,048 +0.00(+0.00%)
Jul 21, 2017 0.7600 0.7600 0.7500 0.7500 70,732 -0.04(-5.06%)
Jul 20, 2017 0.7700 0.7900 0.7500 0.7900 176,405 +0.00(+0.00%)
Jul 19, 2017 0.8200 0.8200 0.7900 0.7900 33,071 +0.00(+0.00%)
Jul 18, 2017 0.8000 0.8100 0.7900 0.7900 14,055 -0.01(-1.25%)
Jul 17, 2017 0.7900 0.8200 0.7600 0.8000 98,400 +0.05(+6.67%)
Jul 14, 2017 0.7300 0.7300 0.7500 37,100 +0.02(+2.74%)
Jul 13, 2017 0.7600 0.7600 0.7200 0.7300 138,297 -0.03(-3.95%)
Jul 12, 2017 0.7700 0.7700 0.7500 0.7600 85,642 +0.05(+7.04%)
Jul 11, 2017 0.7400 0.7400 0.7000 0.7100 1,017,963 -0.07(-8.97%)
Jul 10, 2017 0.7600 0.7800 0.7500 0.7800 93,869 +0.00(+0.00%)
Jul 07, 2017 0.8000 0.8000 0.7800 0.7800 82,700 -0.01(-1.27%)
Jul 06, 2017 0.8200 0.8200 0.7900 0.7900 476,194 -0.09(-10.23%)
Jul 05, 2017 0.9200 0.9200 0.8400 0.8800 277,349 -0.07(-7.37%)
Jul 04, 2017 0.9200 0.9500 0.9200 0.9500 26,371 +0.02(+2.15%)
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.