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 (%)
Dec 30, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 29, 2016 0.5100 0.5400 0.5100 0.5200 96,311 +0.07(+14.29%)
Dec 28, 2016 0.4450 0.4600 0.4450 0.4550 31,074 +0.01(+1.11%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Dec 22, 2016 0.4350 0.4450 0.4300 0.4300 93,909 -0.03(-6.52%)
Dec 21, 2016 0.4400 0.4600 0.4350 0.4600 31,901 +0.01(+2.22%)
Dec 20, 2016 0.4350 0.4700 0.4350 0.4500 96,628 +0.02(+3.45%)
Dec 19, 2016 0.4200 0.4350 0.4200 0.4350 65,913 +0.03(+8.75%)
Dec 16, 2016 0.4150 0.4150 0.4000 0.4000 190,651 -0.01(-1.23%)
Dec 15, 2016 0.4150 0.4150 0.4050 0.4050 14,456 -0.02(-5.81%)
Dec 14, 2016 0.4200 0.4350 0.4200 0.4300 287,240 -0.01(-1.15%)
Dec 13, 2016 0.4150 0.4350 0.4150 0.4350 35,141 +0.02(+4.82%)
Dec 12, 2016 0.4150 0.4200 0.4150 0.4150 26,256 +0.01(+1.22%)
Dec 09, 2016 0.3950 0.4100 0.3950 0.4100 28,028 +0.04(+10.81%)
Dec 08, 2016 0.4200 0.4200 0.3700 0.3700 68,527 -0.05(-11.90%)
Dec 07, 2016 0.4100 0.4200 0.4100 0.4200 15,485 +0.01(+2.44%)
Dec 06, 2016 0.4050 0.4100 0.4050 0.4100 29,001 +0.01(+2.50%)
Dec 05, 2016 0.4300 0.4300 0.4000 0.4000 55,555 -0.02(-4.76%)
Dec 02, 2016 0.4250 0.4250 0.4200 0.4200 29,274 -0.01(-2.33%)
Dec 01, 2016 0.4300 0.4300 0.4150 0.4300 151,414 -0.01(-2.27%)
Nov 30, 2016 0.4400 0.4500 0.4400 0.4400 119,271 +0.01(+2.33%)
Nov 28, 2016 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Nov 25, 2016 0.4600 0.4600 0.4300 0.4600 26,351 -0.01(-2.13%)
Nov 24, 2016 0.4600 0.4700 0.4600 0.4700 10,013 +0.02(+5.62%)
Nov 23, 2016 0.4600 0.4600 0.4450 0.4450 1,028 -0.02(-3.26%)
Nov 22, 2016 0.4600 0.4800 0.4600 0.4600 58,499 +0.00(+0.00%)
Nov 21, 2016 0.4250 0.4900 0.4250 0.4600 86,612 +0.04(+9.52%)
Nov 18, 2016 0.4200 0.4200 0.4200 0.4200 41,142 +0.02(+5.00%)
Nov 17, 2016 0.4150 0.4150 0.4000 0.4000 198,500 +0.00(+0.00%)
Nov 16, 2016 0.4000 0.4050 0.4000 0.4000 248,599 +0.01(+2.56%)
Nov 15, 2016 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
Nov 14, 2016 0.3800 0.3900 0.3700 0.3800 200,932 +0.02(+5.56%)
Nov 11, 2016 0.3600 0.3600 0.3600 0.3600 16,500 +0.00(+0.00%)
Nov 10, 2016 0.3600 0.3600 0.3600 0.3600 4,285 +0.01(+2.86%)
Nov 09, 2016 0.3600 0.3600 0.3500 0.3500 3,471 -0.01(-2.78%)
Nov 08, 2016 0.3600 0.3600 0.3600 0.3600 36,000 +0.00(+0.00%)
Nov 07, 2016 0.3600 0.3600 0.3600 0.3600 24,000 +0.00(+0.00%)
Nov 04, 2016 0.3600 0.3600 0.3600 0.3600 12,400 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3700 0.3600 0.3600 3,427 -0.01(-2.70%)
Nov 01, 2016 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Oct 31, 2016 0.3600 0.3750 0.3400 0.3450 282,000 -0.02(-4.17%)
Oct 28, 2016 0.3600 0.3600 0.3400 0.3600 111,700 -0.02(-4.00%)
Oct 27, 2016 0.3850 0.3900 0.3750 0.3750 70,000 -0.02(-3.85%)
Oct 26, 2016 0.4000 0.4500 0.3850 0.3900 63,640 +0.01(+1.30%)
Oct 25, 2016 0.3950 0.4100 0.3850 0.3850 17,357 -0.01(-2.53%)
Oct 24, 2016 0.4000 0.4000 0.3950 0.3950 13,382 -0.03(-8.14%)
Oct 20, 2016 0.4300 0.4300 0.4300 210 +0.02(+4.88%)
Oct 19, 2016 0.4200 0.4200 0.4100 0.4100 131,314 -0.02(-4.65%)
Oct 18, 2016 0.4300 0.4300 0.4300 0.4300 42,000 -0.01(-2.27%)
Oct 17, 2016 0.4500 0.4500 0.4400 0.4400 102,929 +0.00(+0.00%)
Oct 14, 2016 0.4400 0.4400 0.4400 0.4400 24,215 +0.00(+0.00%)
Oct 13, 2016 0.4600 0.4600 0.4400 0.4400 63,927 -0.03(-6.38%)
Oct 12, 2016 0.4500 0.5300 0.4400 0.4700 78,070 +0.03(+6.82%)
Oct 11, 2016 0.4050 0.4450 0.4050 0.4400 116,271 +0.09(+23.94%)
Oct 07, 2016 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Oct 05, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 04, 2016 0.3550 0.3800 0.3550 0.3800 19,000 +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.