Supernova Energy, Inc. (SPRN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0260

-0.0026

(-8.93%)

At close: 03:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	0.0285	0.0300	0.0260	0.0260	0.0260	742,539
13 May 2022	0.0300	0.0310	0.0270	0.0290	0.0290	336,400
12 May 2022	0.0260	0.0320	0.0260	0.0310	0.0310	1,898,300
11 May 2022	0.0270	0.0280	0.0250	0.0280	0.0280	1,387,500
10 May 2022	0.0240	0.0280	0.0220	0.0250	0.0250	640,000
09 May 2022	0.0290	0.0290	0.0170	0.0240	0.0240	581,900
06 May 2022	0.0290	0.0290	0.0270	0.0290	0.0290	20,000
05 May 2022	0.0260	0.0300	0.0180	0.0300	0.0300	940,300
04 May 2022	0.0280	0.0300	0.0280	0.0300	0.0300	151,600
03 May 2022	0.0210	0.0310	0.0210	0.0300	0.0300	200,700
02 May 2022	0.0350	0.0350	0.0270	0.0290	0.0290	1,093,800
29 Apr 2022	0.0360	0.0380	0.0200	0.0270	0.0270	1,456,500
28 Apr 2022	0.0450	0.0450	0.0320	0.0380	0.0380	1,035,300
27 Apr 2022	0.0300	0.0450	0.0300	0.0420	0.0420	2,056,100
26 Apr 2022	0.0400	0.0410	0.0260	0.0310	0.0310	621,500
25 Apr 2022	0.0380	0.0400	0.0330	0.0400	0.0400	352,700
22 Apr 2022	0.0270	0.0380	0.0250	0.0370	0.0370	895,500
21 Apr 2022	0.0300	0.0300	0.0250	0.0250	0.0250	652,000
20 Apr 2022	0.0280	0.0300	0.0280	0.0300	0.0300	1,590,100
19 Apr 2022	0.0280	0.0280	0.0260	0.0280	0.0280	2,032,000
18 Apr 2022	0.0280	0.0280	0.0270	0.0280	0.0280	249,000
14 Apr 2022	0.0250	0.0280	0.0240	0.0280	0.0280	3,004,100
13 Apr 2022	0.0230	0.0260	0.0190	0.0260	0.0260	1,216,000
12 Apr 2022	0.0200	0.0240	0.0180	0.0230	0.0230	2,477,900
11 Apr 2022	0.0270	0.0270	0.0190	0.0190	0.0190	789,300
08 Apr 2022	0.0210	0.0280	0.0210	0.0250	0.0250	3,066,200
07 Apr 2022	0.0190	0.0220	0.0170	0.0210	0.0210	2,662,700
06 Apr 2022	0.0160	0.0190	0.0160	0.0190	0.0190	1,721,100
05 Apr 2022	0.0170	0.0170	0.0150	0.0150	0.0150	830,000
04 Apr 2022	0.0170	0.0170	0.0150	0.0160	0.0160	582,200
01 Apr 2022	0.0130	0.0190	0.0120	0.0160	0.0160	6,851,600
31 Mar 2022	0.0120	0.0120	0.0110	0.0110	0.0110	130,000
30 Mar 2022	0.0110	0.0120	0.0110	0.0110	0.0110	121,000
29 Mar 2022	0.0100	0.0110	0.0090	0.0090	0.0090	433,000
28 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,600
25 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100
24 Mar 2022	0.0130	0.0130	0.0100	0.0100	0.0100	96,000
23 Mar 2022	0.0110	0.0110	0.0100	0.0100	0.0100	109,900
22 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	16,500
21 Mar 2022	0.0150	0.0150	0.0110	0.0150	0.0150	22,700
18 Mar 2022	0.0110	0.0150	0.0110	0.0150	0.0150	26,000
17 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
16 Mar 2022	0.0110	0.0120	0.0110	0.0120	0.0120	38,000
15 Mar 2022	0.0110	0.0150	0.0110	0.0130	0.0130	249,700
14 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
11 Mar 2022	0.0150	0.0150	0.0130	0.0130	0.0130	57,500
10 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Mar 2022	0.0130	0.0150	0.0130	0.0140	0.0140	23,600
08 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0140	304,500
07 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0140	224,700
04 Mar 2022	0.0110	0.0140	0.0110	0.0140	0.0140	4,000
03 Mar 2022	0.0110	0.0140	0.0110	0.0140	0.0140	11,400
02 Mar 2022	0.0120	0.0130	0.0110	0.0130	0.0130	152,900
01 Mar 2022	0.0140	0.0140	0.0130	0.0140	0.0140	349,700
28 Feb 2022	0.0160	0.0160	0.0140	0.0150	0.0150	225,200
25 Feb 2022	0.0130	0.0160	0.0130	0.0150	0.0150	55,300
24 Feb 2022	0.0140	0.0170	0.0130	0.0130	0.0130	328,700
23 Feb 2022	0.0140	0.0140	0.0110	0.0110	0.0110	196,600
22 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
18 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100
17 Feb 2022	0.0130	0.0140	0.0130	0.0140	0.0140	17,500
16 Feb 2022	0.0130	0.0140	0.0130	0.0130	0.0130	157,200
15 Feb 2022	0.0120	0.0130	0.0110	0.0130	0.0130	375,300
14 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
11 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	6,100
10 Feb 2022	0.0080	0.0100	0.0080	0.0100	0.0100	13,000
09 Feb 2022	0.0110	0.0120	0.0070	0.0100	0.0100	271,800
08 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
04 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
03 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,000
02 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
01 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	100
28 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500
27 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500
26 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
25 Jan 2022	0.0120	0.0120	0.0110	0.0110	0.0110	700
24 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
21 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,800
20 Jan 2022	0.0110	0.0120	0.0100	0.0120	0.0120	11,900
19 Jan 2022	0.0100	0.0130	0.0100	0.0120	0.0120	282,500
18 Jan 2022	0.0110	0.0110	0.0100	0.0100	0.0100	59,000
14 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Jan 2022	0.0110	0.0110	0.0100	0.0100	0.0100	11,500
12 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
11 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
10 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	29,500
07 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	8,500
06 Jan 2022	0.0080	0.0100	0.0080	0.0100	0.0100	24,200
05 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Jan 2022	0.0100	0.0120	0.0080	0.0120	0.0120	54,600
03 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Dec 2021	0.0130	0.0130	0.0110	0.0110	0.0110	147,800
30 Dec 2021	0.0120	0.0120	0.0080	0.0080	0.0080	130,300
29 Dec 2021	0.0100	0.0110	0.0080	0.0110	0.0110	31,200
28 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	8,000
23 Dec 2021	0.0070	0.0140	0.0070	0.0110	0.0110	156,400
22 Dec 2021	0.0090	0.0110	0.0090	0.0110	0.0110	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,157.66-10.52(-0.09%)

NZD/USD0.6310+0.0023(+0.37%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL113.89+3.40(+3.08%)

GOLD1,822.90+14.70(+0.81%)

Supernova Energy, Inc. (SPRN)

NZX 50
11,157.66
-10.52(-0.09%)

NZD/USD
0.6310
+0.0023(+0.37%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
113.89
+3.40(+3.08%)

GOLD
1,822.90
+14.70(+0.81%)