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 (%)
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%)
Jul 03, 2017 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 30, 2017 0.9200 0.9400 0.9200 0.9300 70,900 +0.00(+0.00%)
Jun 29, 2017 0.9200 0.9300 0.9100 0.9300 25,978 +0.02(+2.20%)
Jun 28, 2017 0.9000 0.9100 0.8900 0.9100 102,579 +0.01(+1.11%)
Jun 27, 2017 0.8800 0.9200 0.8800 0.9000 39,721 +0.01(+1.12%)
Jun 26, 2017 0.9100 0.9100 0.8900 0.8900 98,128 -0.02(-2.20%)
Jun 23, 2017 0.9200 0.9200 0.9100 0.9100 130,671 -0.03(-3.19%)
Jun 22, 2017 0.9100 0.9400 0.9000 0.9400 124,030 -0.01(-1.05%)
Jun 21, 2017 0.9700 0.9700 0.9200 0.9500 56,248 -0.01(-1.04%)
Jun 20, 2017 0.9400 0.9600 0.9400 0.9600 29,070 -0.01(-1.03%)
Jun 19, 2017 0.9600 0.9800 0.9600 0.9700 72,457 +0.03(+3.19%)
Jun 16, 2017 0.9600 0.9800 0.9400 0.9400 17,000 -0.02(-2.08%)
Jun 15, 2017 0.9300 0.9600 0.9200 0.9600 10,600 +0.00(+0.00%)
Jun 14, 2017 0.9900 0.9900 0.9500 0.9600 104,423 -0.03(-3.03%)
Jun 13, 2017 1.000 1.000 0.9600 0.9900 183,523 +0.01(+1.02%)
Jun 12, 2017 0.9700 1.000 0.9700 0.9800 77,040 +0.02(+2.08%)
Jun 09, 2017 0.9300 0.9600 0.9200 0.9600 116,157 +0.02(+2.13%)
Jun 08, 2017 0.9300 0.9500 0.9300 0.9400 87,912 +0.01(+1.08%)
Jun 07, 2017 0.9400 0.9400 0.9300 0.9300 33,996 -0.01(-1.06%)
Jun 06, 2017 0.9300 0.9400 0.9300 0.9400 96,485 +0.00(+0.00%)
Jun 05, 2017 0.9700 0.9700 0.9300 0.9400 155,713 -0.03(-3.09%)
Jun 02, 2017 0.9800 0.9800 0.9600 0.9700 144,550 -0.03(-3.00%)
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.