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 (%)
Feb 28, 2017 0.8100 0.8100 0.7800 0.7800 240,054 -0.01(-1.27%)
Feb 27, 2017 0.8000 0.8100 0.7900 0.7900 337,833 +0.02(+2.60%)
Feb 24, 2017 0.7800 0.7900 0.7600 0.7700 808,895 +0.01(+1.32%)
Feb 23, 2017 0.7500 0.7700 0.7500 0.7600 1,063,034 +0.05(+7.04%)
Feb 22, 2017 0.7200 0.7200 0.7100 0.7100 228,770 -0.01(-1.39%)
Feb 21, 2017 0.7100 0.7300 0.7100 0.7200 81,899 +0.01(+1.41%)
Feb 17, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Feb 16, 2017 0.7100 0.7300 0.7100 0.7300 120,764 +0.01(+1.39%)
Feb 15, 2017 0.7300 0.7300 0.7200 0.7200 31,608 +0.01(+1.41%)
Feb 14, 2017 0.7200 0.7500 0.7100 0.7100 89,330 -0.01(-1.39%)
Feb 13, 2017 0.7000 0.7400 0.7000 0.7200 64,313 +0.04(+5.88%)
Feb 10, 2017 0.7000 0.7000 0.6600 0.6800 88,642 -0.02(-2.86%)
Feb 09, 2017 0.7000 0.7000 0.6600 0.7000 58,050 +0.00(+0.00%)
Feb 08, 2017 0.7400 0.7400 0.6800 0.7000 75,678 -0.03(-4.11%)
Feb 07, 2017 0.7100 0.7500 0.7100 0.7300 218,384 +0.02(+2.82%)
Feb 06, 2017 0.7000 0.7200 0.7000 0.7100 468,227 +0.05(+7.58%)
Feb 03, 2017 0.6400 0.6700 0.6400 0.6600 50,674 +0.00(+0.00%)
Feb 02, 2017 0.6500 0.6600 0.6500 0.6600 46,042 +0.01(+1.54%)
Feb 01, 2017 0.6400 0.6500 0.6400 0.6500 85,458 +0.02(+3.17%)
Jan 31, 2017 0.6300 0.6300 0.6200 0.6300 69,478 +0.00(+0.00%)
Jan 30, 2017 0.6300 0.6400 0.6200 0.6300 195,367 +0.00(+0.00%)
Jan 27, 2017 0.6100 0.6300 0.6100 0.6300 111,400 +0.06(+10.53%)
Jan 26, 2017 0.5700 0.5700 0.5600 0.5700 48,707 -0.01(-1.72%)
Jan 25, 2017 0.5600 0.5900 0.5600 0.5800 38,848 +0.02(+3.57%)
Jan 24, 2017 0.6300 0.6300 0.5000 0.5600 403,775 -0.02(-3.45%)
Jan 23, 2017 0.5800 0.6000 0.5800 0.5800 195,500 -0.02(-3.33%)
Jan 20, 2017 0.6000 0.6000 0.5800 0.6000 35,628 +0.02(+3.45%)
Jan 19, 2017 0.5900 0.6000 0.5700 0.5800 40,142 +0.00(+0.00%)
Jan 18, 2017 0.5800 0.5800 0.5700 0.5800 17,871 +0.01(+1.75%)
Jan 17, 2017 0.5800 0.5900 0.5700 0.5700 54,562 -0.01(-1.72%)
Jan 16, 2017 0.5800 0.5800 0.5500 0.5800 188,161 +0.00(+0.00%)
Jan 13, 2017 0.5700 0.5900 0.5600 0.5800 93,750 +0.01(+1.75%)
Jan 12, 2017 0.5900 0.5900 0.5500 0.5700 226,615 +0.01(+1.79%)
Jan 11, 2017 0.6300 0.6300 0.5600 0.5600 673,962 -0.12(-17.65%)
Jan 10, 2017 0.7000 0.7200 0.6700 0.6800 253,370 -0.02(-2.86%)
Jan 09, 2017 0.6300 0.7500 0.6100 0.7000 236,869 +0.03(+4.48%)
Jan 06, 2017 0.6100 0.7200 0.6000 0.6700 116,555 +0.07(+11.67%)
Jan 05, 2017 0.5600 0.6200 0.5600 0.6000 71,312 +0.06(+11.11%)
Jan 04, 2017 0.5500 0.5500 0.5400 0.5400 49,014 +0.00(+0.00%)
Jan 03, 2017 0.5500 0.5500 0.5300 0.5400 9,942 -0.01(-1.82%)
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%)
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.