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 (%)
Nov 30, 2017 0.8700 0.8900 0.8500 0.8800 54,443 +0.01(+1.15%)
Nov 29, 2017 0.8700 0.8900 0.8600 0.8700 45,852 +0.00(+0.00%)
Nov 28, 2017 0.8600 0.8900 0.8600 0.8700 44,471 +0.01(+1.16%)
Nov 27, 2017 0.8800 0.9300 0.8600 0.8600 42,000 -0.01(-1.15%)
Nov 24, 2017 0.8900 0.9400 0.8700 0.8700 73,957 -0.01(-1.14%)
Nov 23, 2017 0.8800 0.8900 0.8500 0.8800 109,562 -0.01(-1.12%)
Nov 22, 2017 0.8900 0.8900 0.8600 0.8900 212,522 -0.03(-3.26%)
Nov 21, 2017 0.9300 0.9300 0.8700 0.9200 128,560 -0.01(-1.08%)
Nov 20, 2017 0.9000 0.9300 0.8800 0.9300 152,971 +0.03(+3.33%)
Nov 17, 2017 0.8900 0.9000 0.8900 0.9000 32,721 +0.02(+2.27%)
Nov 16, 2017 0.8700 0.8900 0.8600 0.8800 59,900 +0.01(+1.15%)
Nov 15, 2017 0.9000 0.9000 0.8600 0.8700 66,813 +0.00(+0.00%)
Nov 14, 2017 0.9200 0.9200 0.8700 0.8700 225,165 -0.06(-6.45%)
Nov 13, 2017 0.9400 0.9500 0.9100 0.9300 123,502 +0.00(+0.00%)
Nov 10, 2017 0.9200 0.9500 0.9000 0.9300 180,444 +0.01(+1.09%)
Nov 09, 2017 0.8700 0.9500 0.8500 0.9200 497,062 +0.06(+6.98%)
Nov 08, 2017 0.8400 0.8600 0.8400 0.8600 5,713 +0.00(+0.00%)
Nov 07, 2017 0.8500 0.8600 0.8500 0.8600 62,313 +0.00(+0.00%)
Nov 06, 2017 0.8600 0.8600 0.8200 0.8600 58,398 +0.03(+3.61%)
Nov 03, 2017 0.8300 0.8300 0.8300 0.8300 9,770 -0.02(-2.35%)
Nov 02, 2017 0.8600 0.8600 0.8400 0.8500 41,315 -0.01(-1.16%)
Nov 01, 2017 0.9000 0.9000 0.8600 0.8600 35,950 -0.02(-2.27%)
Oct 31, 2017 0.9000 0.9000 0.8800 0.8800 9,653 +0.00(+0.00%)
Oct 30, 2017 0.8500 0.8800 0.8500 0.8800 33,575 +0.00(+0.00%)
Oct 27, 2017 0.8600 0.9100 0.8600 0.8800 25,213 +0.01(+1.15%)
Oct 26, 2017 0.8500 0.8800 0.8500 0.8700 70,013 +0.05(+6.10%)
Oct 25, 2017 0.8200 0.8200 0.8100 0.8200 29,000 +0.00(+0.00%)
Oct 24, 2017 0.8200 0.8500 0.8200 0.8200 20,114 +0.01(+1.23%)
Oct 23, 2017 0.8500 0.8500 0.8000 0.8100 54,431 -0.01(-1.22%)
Oct 20, 2017 0.8400 0.8400 0.8200 0.8200 18,600 -0.03(-3.53%)
Oct 19, 2017 0.8600 0.8600 0.8500 0.8500 3,000 -0.01(-1.16%)
Oct 18, 2017 0.8700 0.8700 0.8600 0.8600 25,804 -0.04(-4.44%)
Oct 17, 2017 0.8700 0.9000 0.8700 0.9000 3,520 -0.02(-2.17%)
Oct 16, 2017 0.9200 0.9200 0.9200 0.9200 1,000 +0.07(+8.24%)
Oct 13, 2017 0.8900 0.8900 0.8500 0.8500 37,900 -0.04(-4.49%)
Oct 12, 2017 0.9000 0.9000 0.8800 0.8900 22,731 -0.01(-1.11%)
Oct 11, 2017 0.8900 0.9000 0.8800 0.9000 50,197 +0.02(+2.27%)
Oct 10, 2017 0.9000 0.9000 0.8600 0.8800 26,417 -0.02(-2.22%)
Oct 06, 2017 0.8400 0.9200 0.8400 0.9000 412,258 +0.04(+4.65%)
Oct 05, 2017 0.8600 0.8800 0.8500 0.8600 306,060 +0.01(+1.18%)
Oct 04, 2017 0.8400 0.8700 0.8300 0.8500 84,000 +0.03(+3.66%)
Oct 03, 2017 0.8400 0.8500 0.8200 0.8200 1,266,400 -0.03(-3.53%)
Oct 02, 2017 0.8700 0.8700 0.8500 0.8500 66,381 +0.00(+0.00%)
Sep 29, 2017 0.8700 0.8900 0.8500 0.8500 22,300 +0.00(+0.00%)
Sep 28, 2017 0.8800 0.8800 0.8500 0.8500 284,500 -0.04(-4.49%)
Sep 27, 2017 0.9000 0.9000 0.8700 0.8900 24,245 +0.00(+0.00%)
Sep 26, 2017 0.8900 0.8900 0.8900 0.8900 63,950 -0.01(-1.11%)
Sep 25, 2017 0.9200 0.9200 0.9000 0.9000 26,570 -0.01(-1.10%)
Sep 22, 2017 0.9500 0.9500 0.9000 0.9100 74,917 -0.01(-1.09%)
Sep 21, 2017 0.8900 0.9200 0.8900 0.9200 28,700 +0.04(+4.55%)
Sep 20, 2017 0.8400 0.8800 0.8400 0.8800 41,300 +0.04(+4.76%)
Sep 19, 2017 0.8200 0.8400 0.8200 0.8400 21,657 +0.01(+1.20%)
Sep 18, 2017 0.8000 0.8500 0.8000 0.8300 30,248 +0.01(+1.22%)
Sep 15, 2017 0.8200 0.8300 0.8100 0.8200 50,457 +0.00(+0.00%)
Sep 14, 2017 0.8100 0.8300 0.8100 0.8200 118,028 +0.02(+2.50%)
Sep 13, 2017 0.8000 0.8200 0.8000 0.8000 31,740 +0.00(+0.00%)
Sep 12, 2017 0.7900 0.8400 0.7900 0.8000 53,200 +0.01(+1.27%)
Sep 08, 2017 0.7900 0.7900 0.7900 124 +0.03(+3.95%)
Sep 07, 2017 0.7500 0.7600 0.7500 0.7600 8,140 +0.03(+4.11%)
Sep 06, 2017 0.7500 0.7800 0.7300 0.7300 485,042 +0.00(+0.00%)
Sep 05, 2017 0.7400 0.7400 0.7000 0.7300 29,942 +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.