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 24, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
May 23, 2019 0.3850 0.3950 0.3850 0.3900 129,420 +0.00(+0.00%)
May 22, 2019 0.4000 0.4030 0.3900 0.3900 128,900 -0.02(-6.02%)
May 21, 2019 0.4100 0.4150 0.3950 0.4150 310,579 +0.00(+0.00%)
May 17, 2019 0.4150 0.4150 0.4150 0 -0.15(-25.89%)
May 16, 2019 0.5200 0.5600 0.5200 0.5600 142,827 +0.04(+7.69%)
May 15, 2019 0.5100 0.5200 0.5000 0.5200 16,327 +0.01(+1.96%)
May 14, 2019 0.5300 0.5300 0.5100 0.5100 153,300 +0.00(+0.00%)
May 13, 2019 0.5300 0.5300 0.5100 0.5100 99,131 -0.01(-1.92%)
May 10, 2019 0.5400 0.5400 0.5200 0.5200 70,382 -0.02(-3.70%)
May 09, 2019 0.5400 0.5400 0.5400 0.5400 28,213 +0.00(+0.00%)
May 08, 2019 0.5300 0.5400 0.5300 0.5400 8,600 +0.00(+0.00%)
May 07, 2019 0.5400 0.5400 0.5400 0.5400 30,000 -0.02(-3.57%)
May 03, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
May 02, 2019 0.5700 0.5800 0.5700 0.5700 79,090 +0.02(+3.64%)
May 01, 2019 0.5200 0.5700 0.5200 0.5500 171,610 +0.04(+7.84%)
Apr 30, 2019 0.5100 0.5400 0.5100 0.5100 131,786 -0.01(-1.92%)
Apr 29, 2019 0.5100 0.5300 0.5100 0.5200 139,188 +0.05(+9.47%)
Apr 26, 2019 0.5300 0.5300 0.4350 0.4750 179,771 -0.06(-10.38%)
Apr 25, 2019 0.5200 0.5300 0.5200 0.5300 82,055 +0.01(+1.92%)
Apr 24, 2019 0.5300 0.5500 0.5200 0.5200 93,359 -0.01(-1.89%)
Apr 23, 2019 0.5300 0.5300 0.5300 0.5300 127,534 +0.01(+1.92%)
Apr 22, 2019 0.5400 0.5400 0.5200 0.5200 21,935 -0.01(-1.89%)
Apr 18, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Apr 17, 2019 0.5500 0.5600 0.5500 0.5500 46,142 +0.01(+1.85%)
Apr 16, 2019 0.5500 0.5500 0.5400 0.5400 51,500 +0.00(+0.00%)
Apr 15, 2019 0.5500 0.5500 0.5400 0.5400 104,700 -0.01(-1.82%)
Apr 12, 2019 0.5400 0.5500 0.5400 0.5500 140,822 +0.01(+1.85%)
Apr 11, 2019 0.5600 0.5600 0.5400 0.5400 85,238 -0.01(-1.82%)
Apr 10, 2019 0.5700 0.5700 0.5400 0.5500 221,679 -0.02(-3.51%)
Apr 09, 2019 0.5700 0.5800 0.5600 0.5700 32,170 +0.01(+1.79%)
Apr 08, 2019 0.5700 0.5800 0.5600 0.5600 297,378 -0.07(-11.11%)
Apr 05, 2019 0.6100 0.6500 0.6100 0.6300 29,000 +0.03(+5.00%)
Apr 04, 2019 0.6100 0.6200 0.6000 0.6000 120,642 -0.01(-1.64%)
Apr 03, 2019 0.6200 0.6200 0.6100 0.6100 61,028 +0.00(+0.00%)
Apr 02, 2019 0.6200 0.6200 0.5800 0.6100 117,000 -0.02(-3.17%)
Apr 01, 2019 0.6100 0.6300 0.6000 0.6300 33,625 +0.01(+1.61%)
Mar 29, 2019 0.6300 0.6400 0.5800 0.6200 144,400 -0.01(-1.59%)
Mar 28, 2019 0.6600 0.6900 0.6300 0.6300 84,773 -0.03(-4.55%)
Mar 27, 2019 0.6600 0.6600 0.6600 0.6600 76,000 +0.00(+0.00%)
Mar 26, 2019 0.6500 0.6600 0.6500 0.6600 33,313 +0.00(+0.00%)
Mar 25, 2019 0.6800 0.6800 0.6500 0.6600 65,742 -0.02(-2.94%)
Mar 22, 2019 0.7100 0.7100 0.6700 0.6800 25,400 -0.06(-8.11%)
Mar 21, 2019 0.7400 0.7600 0.7400 0.7400 25,411 +0.00(+0.00%)
Mar 20, 2019 0.7200 0.7500 0.7200 0.7400 60,703 +0.02(+2.78%)
Mar 19, 2019 0.7100 0.7200 0.7100 0.7200 35,177 +0.00(+0.00%)
Mar 18, 2019 0.6900 0.7200 0.6900 0.7200 101,899 +0.04(+5.88%)
Mar 15, 2019 0.6800 0.6800 0.6800 0.6800 31,457 +0.00(+0.00%)
Mar 14, 2019 0.6700 0.6800 0.6700 0.6800 77,842 +0.01(+1.49%)
Mar 13, 2019 0.6800 0.6800 0.6700 0.6700 19,341 +0.00(+0.00%)
Mar 12, 2019 0.6700 0.6700 0.6500 0.6700 56,560 +0.00(+0.00%)
Mar 11, 2019 0.6700 0.6700 0.6700 0.6700 36,291 -0.01(-1.47%)
Mar 08, 2019 0.6900 0.6900 0.6800 0.6800 165,400 -0.01(-1.45%)
Mar 07, 2019 0.6900 0.6900 0.6800 0.6900 92,235 +0.02(+2.99%)
Mar 06, 2019 0.6600 0.6700 0.6600 0.6700 297,800 +0.03(+4.69%)
Mar 05, 2019 0.6600 0.6600 0.6400 0.6400 188,123 +0.02(+3.23%)
Mar 04, 2019 0.6100 0.6300 0.6100 0.6200 195,573 +0.02(+3.33%)
Mar 01, 2019 0.5800 0.6200 0.5800 0.6000 796,100 +0.06(+11.11%)
Feb 28, 2019 0.6100 0.6100 0.5100 0.5400 583,254 -0.06(-10.00%)
Feb 27, 2019 0.6100 0.6100 0.6000 0.6000 41,876 -0.01(-1.64%)
Feb 26, 2019 0.6200 0.6200 0.6100 0.6100 25,290 +0.00(+0.00%)
Feb 25, 2019 0.6200 0.6200 0.6000 0.6100 43,172 +0.00(+0.00%)
Feb 22, 2019 0.6200 0.6200 0.6000 0.6100 97,075 -0.01(-1.61%)
Feb 21, 2019 0.6400 0.6400 0.6200 0.6200 26,515 -0.02(-3.13%)
Feb 20, 2019 0.6500 0.6500 0.6300 0.6400 55,957 -0.01(-1.54%)
Feb 19, 2019 0.6300 0.6500 0.6300 0.6500 123,000 +0.02(+3.17%)
Feb 15, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 14, 2019 0.6400 0.6500 0.6400 0.6500 68,123 +0.00(+0.00%)
Feb 13, 2019 0.6600 0.6600 0.6500 0.6500 187,517 -0.02(-2.99%)
Feb 12, 2019 0.6600 0.6700 0.6600 0.6700 54,400 +0.00(+0.00%)
Feb 11, 2019 0.6600 0.6700 0.6600 0.6700 30,200 +0.03(+4.69%)
Feb 08, 2019 0.6500 0.6700 0.6400 0.6400 174,900 -0.01(-1.54%)
Feb 07, 2019 0.6600 0.6700 0.6400 0.6500 297,322 -0.02(-2.99%)
Feb 06, 2019 0.6600 0.6700 0.6600 0.6700 123,025 +0.01(+1.52%)
Feb 05, 2019 0.6600 0.6700 0.6500 0.6600 191,900 +0.00(+0.00%)
Feb 04, 2019 0.6800 0.6800 0.6600 0.6600 143,489 -0.02(-2.94%)
Feb 01, 2019 0.6600 0.6800 0.6600 0.6800 70,682 +0.02(+3.03%)
Jan 31, 2019 0.6600 0.6700 0.6600 0.6600 55,650 +0.00(+0.00%)
Jan 30, 2019 0.6600 0.6600 0.6500 0.6600 88,298 +0.00(+0.00%)
Jan 29, 2019 0.6600 0.6700 0.6600 0.6600 203,677 +0.00(+0.00%)
Jan 28, 2019 0.7200 0.7200 0.6600 0.6600 478,624 -0.07(-9.59%)
Jan 25, 2019 0.7200 0.7300 0.6900 0.7300 147,340 -0.01(-1.35%)
Jan 24, 2019 0.7000 0.7900 0.7000 0.7400 203,589 +0.05(+7.25%)
Jan 23, 2019 0.7300 0.7300 0.6900 0.6900 25,000 -0.02(-2.82%)
Jan 22, 2019 0.7000 0.7100 0.6900 0.7100 25,513 +0.00(+0.00%)
Jan 21, 2019 0.7000 0.7100 0.6900 0.7100 26,950 +0.02(+2.90%)
Jan 18, 2019 0.7000 0.7200 0.6900 0.6900 68,025 +0.00(+0.00%)
Jan 17, 2019 0.7000 0.7100 0.6900 0.6900 21,120 -0.03(-4.17%)
Jan 16, 2019 0.7500 0.7500 0.7100 0.7200 39,518 -0.01(-1.37%)
Jan 15, 2019 0.7300 0.7300 0.7200 0.7300 42,750 +0.00(+0.00%)
Jan 14, 2019 0.7300 0.7500 0.7300 0.7300 24,797 -0.03(-3.95%)
Jan 11, 2019 0.7600 0.7600 0.7300 0.7600 73,347 +0.00(+0.00%)
Jan 10, 2019 0.7300 0.7600 0.7200 0.7600 70,000 +0.03(+4.11%)
Jan 09, 2019 0.7300 0.7500 0.7300 0.7300 121,800 +0.03(+4.29%)
Jan 08, 2019 0.7400 0.7400 0.7000 0.7000 55,816 -0.02(-2.78%)
Jan 07, 2019 0.7700 0.7700 0.7100 0.7200 48,097 -0.04(-5.26%)
Jan 04, 2019 0.7200 0.7900 0.7200 0.7600 214,543 +0.05(+7.04%)
Jan 03, 2019 0.6400 0.7100 0.6400 0.7100 124,036 +0.06(+9.23%)
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.