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, 2016 0.4700 0.4900 0.4700 0.4700 29,000 -0.01(-2.08%)
May 30, 2016 0.4150 0.5100 0.4100 0.4800 20,285 +0.07(+17.07%)
May 27, 2016 0.4050 0.4100 0.4050 0.4100 7,070 +0.00(+0.00%)
May 26, 2016 0.4200 0.4400 0.4100 0.4100 20,782 -0.01(-2.38%)
May 25, 2016 0.4200 0.4200 0.4200 0.4200 5,099 -0.02(-3.45%)
May 24, 2016 0.4400 0.4400 0.4200 0.4350 31,086 +0.01(+2.35%)
May 20, 2016 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
May 19, 2016 0.4000 0.4100 0.4000 0.4100 18,350 +0.01(+2.50%)
May 18, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.02(+3.90%)
May 17, 2016 0.4000 0.4000 0.3850 0.3850 10,628 -0.01(-1.28%)
May 16, 2016 0.4200 0.4200 0.3900 0.3900 4,028 +0.01(+1.30%)
May 13, 2016 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
May 12, 2016 0.3800 0.3900 0.3800 0.3850 17,500 +0.01(+1.32%)
May 11, 2016 0.3850 0.3850 0.3800 0.3800 59,829 +0.00(+0.00%)
May 10, 2016 0.3600 0.3800 0.3600 0.3800 68,270 -0.01(-1.30%)
May 09, 2016 0.3700 0.3850 0.3600 0.3850 24,286 +0.04(+10.00%)
May 06, 2016 0.4000 0.4000 0.3500 0.3500 157,857 -0.05(-12.50%)
May 05, 2016 0.4500 0.4500 0.4000 0.4000 125,543 -0.05(-11.11%)
May 04, 2016 0.4500 0.4500 0.4500 0.4500 6,300 +0.01(+2.27%)
May 03, 2016 0.4200 0.4400 0.4200 0.4400 16,071 -0.01(-2.22%)
May 02, 2016 0.4400 0.4500 0.4400 0.4500 14,021 +0.02(+4.65%)
Apr 29, 2016 0.4300 0.4500 0.4300 0.4300 14,043 -0.01(-2.27%)
Apr 28, 2016 0.4500 0.4500 0.4350 0.4400 27,900 -0.02(-4.35%)
Apr 27, 2016 0.4050 0.4600 0.4050 0.4600 22,535 +0.00(+0.00%)
Apr 26, 2016 0.4400 0.4900 0.4400 0.4600 47,213 +0.02(+4.55%)
Apr 25, 2016 0.4400 0.4400 0.4200 0.4400 31,428 +0.04(+10.00%)
Apr 22, 2016 0.3950 0.4450 0.3950 0.4000 59,223 +0.05(+12.68%)
Apr 21, 2016 0.3500 0.3700 0.3500 0.3550 34,785 +0.02(+7.58%)
Apr 20, 2016 0.3450 0.3700 0.3300 0.3300 67,094 +0.00(+0.00%)
Apr 19, 2016 0.3100 0.3400 0.3100 0.3300 37,169 +0.03(+8.20%)
Apr 18, 2016 0.3000 0.3050 0.2600 0.3050 112,680 +0.00(+0.00%)
Apr 15, 2016 0.3100 0.3100 0.3050 0.3050 19,743 -0.01(-1.61%)
Apr 14, 2016 0.3100 0.3100 0.3100 0.3100 2,874 -0.01(-3.13%)
Apr 13, 2016 0.3150 0.3200 0.3150 0.3200 5,963 +0.02(+4.92%)
Apr 12, 2016 0.3200 0.3200 0.3050 0.3050 33,633 -0.02(-4.69%)
Apr 11, 2016 0.3200 0.3300 0.3200 0.3200 9,641 +0.00(+0.00%)
Apr 08, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Apr 07, 2016 0.3350 0.3350 0.3050 0.3050 8,268 -0.02(-4.69%)
Apr 06, 2016 0.3500 0.3500 0.3000 0.3200 104,581 -0.04(-11.11%)
Apr 05, 2016 0.3650 0.3700 0.3600 0.3600 4,057 +0.01(+2.86%)
Apr 04, 2016 0.3550 0.3550 0.3500 0.3500 13,142 -0.02(-4.11%)
Apr 01, 2016 0.3650 0.3650 0.3650 0.3650 1,899 +0.01(+1.39%)
Mar 31, 2016 0.3850 0.3850 0.3600 0.3600 22,000 -0.02(-4.00%)
Mar 30, 2016 0.3900 0.3900 0.3750 0.3750 21,500 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.3700 0.3750 49,771 -0.01(-1.32%)
Mar 28, 2016 0.6000 0.6000 0.3800 0.3800 509,677 -0.26(-40.62%)
Mar 24, 2016 0.6400 0.6400 0.6400 0 +0.07(+12.28%)
Mar 23, 2016 0.5700 0.5700 0.5500 0.5700 18,147 +0.00(+0.00%)
Mar 22, 2016 0.6400 0.6500 0.5700 0.5700 101,982 -0.05(-8.06%)
Mar 21, 2016 0.6200 0.6200 0.6200 0.6200 1,642 -0.03(-4.62%)
Mar 18, 2016 0.6500 0.6500 0.6300 0.6500 10,500 +0.00(+0.00%)
Mar 17, 2016 0.6800 0.7000 0.6500 0.6500 16,000 -0.03(-4.41%)
Mar 16, 2016 0.6500 0.6800 0.6500 0.6800 40,636 +0.06(+9.68%)
Mar 15, 2016 0.6200 0.6200 0.6200 0.6200 1,114 -0.03(-4.62%)
Mar 14, 2016 0.6500 0.6500 0.6500 0.6500 3,785 +0.01(+1.56%)
Mar 10, 2016 0.6400 0.6400 0.6400 485 -0.05(-7.25%)
Mar 09, 2016 0.6300 0.7000 0.6300 0.6900 32,131 +0.03(+4.55%)
Mar 08, 2016 0.7000 0.7000 0.6500 0.6600 37,667 +0.00(+0.00%)
Mar 07, 2016 0.6200 0.7000 0.6200 0.6600 92,263 +0.04(+6.45%)
Mar 04, 2016 0.5500 0.6200 0.5500 0.6200 70,728 +0.08(+14.81%)
Mar 03, 2016 0.5400 0.5400 0.5200 0.5400 7,253 +0.03(+5.88%)
Mar 02, 2016 0.5000 0.5500 0.5000 0.5100 89,028 +0.01(+2.00%)
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.