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 (%)
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%)
Oct 03, 2016 0.3700 0.3800 0.3700 0.3800 66,000 +0.01(+2.70%)
Sep 30, 2016 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Sep 29, 2016 0.3500 0.3700 0.3500 0.3500 27,700 -0.02(-5.41%)
Sep 28, 2016 0.3450 0.3700 0.3300 0.3700 59,186 +0.00(+0.00%)
Sep 27, 2016 0.3600 0.3700 0.3400 0.3700 174,592 +0.00(+0.00%)
Sep 26, 2016 0.3700 0.3700 0.3600 0.3700 41,600 -0.01(-2.63%)
Sep 23, 2016 0.3800 0.3800 0.3700 0.3800 94,250 -0.02(-5.00%)
Sep 22, 2016 0.4000 0.4000 0.4000 0.4000 2,614 +0.00(+0.00%)
Sep 21, 2016 0.4050 0.4100 0.4000 0.4000 37,657 -0.01(-2.44%)
Sep 20, 2016 0.4150 0.4150 0.4050 0.4100 107,500 -0.02(-3.53%)
Sep 19, 2016 0.4450 0.4450 0.4250 0.4250 18,685 +0.00(+0.00%)
Sep 16, 2016 0.4400 0.4400 0.4250 0.4250 24,228 -0.02(-3.41%)
Sep 15, 2016 0.4350 0.4400 0.4350 0.4400 10,100 +0.01(+2.33%)
Sep 14, 2016 0.4250 0.4300 0.4250 0.4300 9,786 -0.02(-4.44%)
Sep 13, 2016 0.4250 0.4500 0.4250 0.4500 10,000 +0.00(+0.00%)
Sep 12, 2016 0.4400 0.4650 0.4400 0.4500 38,320 +0.03(+7.14%)
Sep 09, 2016 0.4600 0.4600 0.4200 0.4200 30,729 -0.05(-9.68%)
Sep 08, 2016 0.4650 0.4650 0.4600 0.4650 31,014 +0.00(+0.00%)
Sep 07, 2016 0.4650 0.4650 0.4550 0.4650 26,060 +0.01(+2.20%)
Sep 06, 2016 0.4400 0.4700 0.4400 0.4550 88,113 +0.02(+3.41%)
Sep 02, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Sep 01, 2016 0.4200 0.4300 0.4200 0.4300 15,727 +0.00(+0.00%)
Aug 31, 2016 0.4400 0.4400 0.4300 0.4300 10,715 +0.02(+4.88%)
Aug 30, 2016 0.4300 0.4300 0.4100 0.4100 25,285 -0.02(-4.65%)
Aug 29, 2016 0.4300 0.4300 0.4300 0.4300 23,428 +0.00(+0.00%)
Aug 26, 2016 0.4400 0.4400 0.4300 0.4300 66,000 +0.01(+2.38%)
Aug 24, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Aug 23, 2016 0.4400 0.4400 0.4150 0.4150 3,524 -0.02(-3.49%)
Aug 22, 2016 0.4200 0.4300 0.4100 0.4300 17,785 +0.02(+4.88%)
Aug 17, 2016 0.4100 0.4100 0.4100 200 -0.01(-1.20%)
Aug 16, 2016 0.4100 0.4250 0.4100 0.4150 11,600 -0.02(-3.49%)
Aug 15, 2016 0.4200 0.4350 0.4200 0.4300 19,214 +0.01(+2.38%)
Aug 12, 2016 0.4100 0.4300 0.4100 0.4200 10,200 +0.01(+2.44%)
Aug 11, 2016 0.4150 0.4150 0.4100 0.4100 17,216 -0.01(-1.20%)
Aug 10, 2016 0.4100 0.4150 0.4050 0.4150 26,642 +0.01(+1.22%)
Aug 09, 2016 0.4200 0.4250 0.4100 0.4100 40,613 -0.03(-5.75%)
Aug 08, 2016 0.4300 0.4350 0.4300 0.4350 10,828 +0.01(+1.16%)
Aug 05, 2016 0.4150 0.4350 0.4150 0.4300 79,000 +0.01(+1.18%)
Aug 04, 2016 0.3950 0.4250 0.3950 0.4250 121,821 +0.04(+10.39%)
Aug 03, 2016 0.3800 0.3850 0.3750 0.3850 37,400 +0.01(+2.67%)
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.