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, 2018 1.010 1.010 1.010 0 +0.03(+3.06%)
Aug 30, 2018 0.9900 1.000 0.9700 0.9800 107,300 -0.01(-1.01%)
Aug 29, 2018 0.9800 1.020 0.9800 0.9900 114,759 +0.02(+2.06%)
Aug 28, 2018 0.9900 0.9900 0.9600 0.9700 418,039 -0.08(-7.62%)
Aug 27, 2018 1.070 1.090 1.050 1.050 184,686 +0.00(+0.00%)
Aug 24, 2018 1.030 1.050 1.010 1.050 110,742 +0.04(+3.96%)
Aug 23, 2018 1.040 1.040 1.010 1.010 85,194 -0.02(-1.94%)
Aug 22, 2018 1.020 1.040 1.000 1.030 100,505 +0.03(+3.00%)
Aug 21, 2018 0.9900 1.030 0.9800 1.000 254,144 +0.02(+2.04%)
Aug 20, 2018 0.9800 0.9900 0.9700 0.9800 82,469 +0.01(+1.03%)
Aug 17, 2018 0.9700 1.000 0.9600 0.9700 141,550 +0.01(+1.04%)
Aug 16, 2018 0.9400 0.9800 0.9300 0.9600 132,828 +0.01(+1.05%)
Aug 15, 2018 0.9700 0.9800 0.9300 0.9500 256,507 -0.03(-3.06%)
Aug 14, 2018 0.9700 0.9900 0.9500 0.9800 402,235 +0.03(+3.16%)
Aug 13, 2018 0.9100 0.9800 0.9100 0.9500 441,377 +0.03(+3.26%)
Aug 10, 2018 0.9200 0.9200 0.9000 0.9200 117,100 +0.00(+0.00%)
Aug 09, 2018 0.9300 0.9300 0.9000 0.9200 37,325 -0.01(-1.08%)
Aug 08, 2018 0.9100 0.9300 0.9100 0.9300 66,503 +0.03(+3.33%)
Aug 07, 2018 0.9400 0.9400 0.9000 0.9000 63,425 -0.01(-1.10%)
Aug 03, 2018 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Aug 02, 2018 0.9500 0.9500 0.9200 0.9400 187,422 -0.03(-3.09%)
Aug 01, 2018 0.9700 0.9700 0.9500 0.9700 73,295 +0.00(+0.00%)
Jul 31, 2018 0.9600 1.000 0.9500 0.9700 93,857 +0.01(+1.04%)
Jul 30, 2018 0.9900 0.9900 0.9500 0.9600 121,732 -0.01(-1.03%)
Jul 27, 2018 1.000 1.010 0.9700 0.9700 219,164 -0.04(-3.96%)
Jul 26, 2018 1.020 1.020 1.000 1.010 223,582 -0.01(-0.98%)
Jul 25, 2018 1.020 1.030 1.020 1.020 35,300 +0.00(+0.00%)
Jul 24, 2018 1.030 1.030 1.020 1.020 86,681 -0.01(-0.97%)
Jul 23, 2018 1.060 1.070 1.020 1.030 71,815 -0.02(-1.90%)
Jul 20, 2018 1.050 1.050 1.030 1.050 127,663 +0.00(+0.00%)
Jul 19, 2018 1.080 1.080 1.040 1.050 86,446 -0.02(-1.87%)
Jul 18, 2018 1.090 1.090 1.060 1.070 157,179 -0.03(-2.73%)
Jul 17, 2018 1.010 1.100 1.010 1.100 466,840 +0.10(+10.00%)
Jul 16, 2018 1.040 1.070 1.000 1.000 716,919 -0.03(-2.91%)
Jul 13, 2018 1.030 1.050 1.030 1.030 84,400 -0.02(-1.90%)
Jul 12, 2018 1.010 1.050 1.010 1.050 93,344 +0.04(+3.96%)
Jul 11, 2018 1.030 1.040 1.010 1.010 69,800 -0.03(-2.88%)
Jul 10, 2018 1.040 1.050 1.020 1.040 117,782 -0.01(-0.95%)
Jul 09, 2018 1.050 1.050 1.040 1.050 68,609 -0.02(-1.87%)
Jul 06, 2018 1.070 1.070 1.050 1.070 58,420 -0.02(-1.83%)
Jul 05, 2018 1.070 1.100 1.060 1.090 64,143 +0.04(+3.81%)
Jul 04, 2018 1.070 1.070 1.050 1.050 25,400 -0.02(-1.87%)
Jul 03, 2018 1.070 1.100 1.060 1.070 50,400 +0.03(+2.88%)
Jun 29, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Jun 28, 2018 1.050 1.050 1.030 1.030 218,400 -0.04(-3.74%)
Jun 27, 2018 1.070 1.110 1.050 1.070 188,842 +0.00(+0.00%)
Jun 26, 2018 1.090 1.090 1.060 1.070 169,300 +0.00(+0.00%)
Jun 25, 2018 1.110 1.110 1.070 1.070 128,140 -0.04(-3.60%)
Jun 22, 2018 1.090 1.120 1.080 1.110 135,408 +0.01(+0.91%)
Jun 21, 2018 1.110 1.110 1.080 1.100 109,842 +0.00(+0.00%)
Jun 20, 2018 1.100 1.100 1.090 1.100 167,324 +0.01(+0.92%)
Jun 19, 2018 1.100 1.100 1.080 1.090 236,010 -0.03(-2.68%)
Jun 18, 2018 1.110 1.200 1.030 1.120 847,568 +0.06(+5.66%)
Jun 15, 2018 1.090 1.060 1.060 82,915 +0.00(+0.00%)
Jun 14, 2018 1.080 1.080 1.060 1.060 28,650 -0.04(-3.64%)
Jun 13, 2018 1.100 1.100 1.070 1.100 102,997 +0.00(+0.00%)
Jun 12, 2018 1.100 1.110 1.080 1.100 44,112 +0.00(+0.00%)
Jun 11, 2018 1.110 1.130 1.080 1.100 47,825 -0.02(-1.79%)
Jun 08, 2018 1.110 1.130 1.100 1.120 25,300 -0.02(-1.75%)
Jun 07, 2018 1.140 1.160 1.100 1.140 126,085 -0.01(-0.87%)
Jun 06, 2018 1.110 1.150 1.110 1.150 29,156 -0.01(-0.86%)
Jun 05, 2018 1.110 1.160 1.110 1.160 96,642 +0.00(+0.00%)
Jun 04, 2018 1.180 1.180 1.060 1.160 153,810 +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.