New Zealand markets open in 17 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.02850.03000.02600.02600.0260742,539
13 May 20220.03000.03100.02700.02900.0290336,400
12 May 20220.02600.03200.02600.03100.03101,898,300
11 May 20220.02700.02800.02500.02800.02801,387,500
10 May 20220.02400.02800.02200.02500.0250640,000
09 May 20220.02900.02900.01700.02400.0240581,900
06 May 20220.02900.02900.02700.02900.029020,000
05 May 20220.02600.03000.01800.03000.0300940,300
04 May 20220.02800.03000.02800.03000.0300151,600
03 May 20220.02100.03100.02100.03000.0300200,700
02 May 20220.03500.03500.02700.02900.02901,093,800
29 Apr 20220.03600.03800.02000.02700.02701,456,500
28 Apr 20220.04500.04500.03200.03800.03801,035,300
27 Apr 20220.03000.04500.03000.04200.04202,056,100
26 Apr 20220.04000.04100.02600.03100.0310621,500
25 Apr 20220.03800.04000.03300.04000.0400352,700
22 Apr 20220.02700.03800.02500.03700.0370895,500
21 Apr 20220.03000.03000.02500.02500.0250652,000
20 Apr 20220.02800.03000.02800.03000.03001,590,100
19 Apr 20220.02800.02800.02600.02800.02802,032,000
18 Apr 20220.02800.02800.02700.02800.0280249,000
14 Apr 20220.02500.02800.02400.02800.02803,004,100
13 Apr 20220.02300.02600.01900.02600.02601,216,000
12 Apr 20220.02000.02400.01800.02300.02302,477,900
11 Apr 20220.02700.02700.01900.01900.0190789,300
08 Apr 20220.02100.02800.02100.02500.02503,066,200
07 Apr 20220.01900.02200.01700.02100.02102,662,700
06 Apr 20220.01600.01900.01600.01900.01901,721,100
05 Apr 20220.01700.01700.01500.01500.0150830,000
04 Apr 20220.01700.01700.01500.01600.0160582,200
01 Apr 20220.01300.01900.01200.01600.01606,851,600
31 Mar 20220.01200.01200.01100.01100.0110130,000
30 Mar 20220.01100.01200.01100.01100.0110121,000
29 Mar 20220.01000.01100.00900.00900.0090433,000
28 Mar 20220.01000.01000.01000.01000.01004,600
25 Mar 20220.01000.01000.01000.01000.0100100
24 Mar 20220.01300.01300.01000.01000.010096,000
23 Mar 20220.01100.01100.01000.01000.0100109,900
22 Mar 20220.01100.01100.01100.01100.011016,500
21 Mar 20220.01500.01500.01100.01500.015022,700
18 Mar 20220.01100.01500.01100.01500.015026,000
17 Mar 20220.01200.01200.01200.01200.01207,000
16 Mar 20220.01100.01200.01100.01200.012038,000
15 Mar 20220.01100.01500.01100.01300.0130249,700
14 Mar 20220.01500.01500.01500.01500.015012,500
11 Mar 20220.01500.01500.01300.01300.013057,500
10 Mar 20220.01400.01400.01400.01400.0140-
09 Mar 20220.01300.01500.01300.01400.014023,600
08 Mar 20220.01500.01500.01400.01400.0140304,500
07 Mar 20220.01300.01400.01300.01400.0140224,700
04 Mar 20220.01100.01400.01100.01400.01404,000
03 Mar 20220.01100.01400.01100.01400.014011,400
02 Mar 20220.01200.01300.01100.01300.0130152,900
01 Mar 20220.01400.01400.01300.01400.0140349,700
28 Feb 20220.01600.01600.01400.01500.0150225,200
25 Feb 20220.01300.01600.01300.01500.015055,300
24 Feb 20220.01400.01700.01300.01300.0130328,700
23 Feb 20220.01400.01400.01100.01100.0110196,600
22 Feb 20220.01400.01400.01400.01400.014010,000
18 Feb 20220.01200.01200.01200.01200.0120100
17 Feb 20220.01300.01400.01300.01400.014017,500
16 Feb 20220.01300.01400.01300.01300.0130157,200
15 Feb 20220.01200.01300.01100.01300.0130375,300
14 Feb 20220.01000.01000.01000.01000.01004,000
11 Feb 20220.01200.01200.01200.01200.01206,100
10 Feb 20220.00800.01000.00800.01000.010013,000
09 Feb 20220.01100.01200.00700.01000.0100271,800
08 Feb 20220.01200.01200.01200.01200.0120-
07 Feb 20220.01200.01200.01200.01200.01207,000
04 Feb 20220.01200.01200.01200.01200.01201,000
03 Feb 20220.01200.01200.01200.01200.01207,000
02 Feb 20220.01200.01200.01200.01200.01205,000
01 Feb 20220.01100.01100.01100.01100.0110-
31 Jan 20220.01100.01100.01100.01100.0110100
28 Jan 20220.01200.01200.01200.01200.0120500
27 Jan 20220.01200.01200.01200.01200.0120500
26 Jan 20220.01100.01100.01100.01100.01102,000
25 Jan 20220.01200.01200.01100.01100.0110700
24 Jan 20220.01200.01200.01200.01200.012010,000
21 Jan 20220.01100.01100.01100.01100.01101,800
20 Jan 20220.01100.01200.01000.01200.012011,900
19 Jan 20220.01000.01300.01000.01200.0120282,500
18 Jan 20220.01100.01100.01000.01000.010059,000
14 Jan 20220.01000.01000.01000.01000.0100-
13 Jan 20220.01100.01100.01000.01000.010011,500
12 Jan 20220.01000.01000.01000.01000.010015,000
11 Jan 20220.01000.01000.01000.01000.01001,500
10 Jan 20220.01000.01000.01000.01000.010029,500
07 Jan 20220.01000.01000.01000.01000.01008,500
06 Jan 20220.00800.01000.00800.01000.010024,200
05 Jan 20220.01200.01200.01200.01200.0120-
04 Jan 20220.01000.01200.00800.01200.012054,600
03 Jan 20220.01100.01100.01100.01100.0110-
31 Dec 20210.01300.01300.01100.01100.0110147,800
30 Dec 20210.01200.01200.00800.00800.0080130,300
29 Dec 20210.01000.01100.00800.01100.011031,200
28 Dec 20210.01100.01100.01100.01100.0110-
27 Dec 20210.01100.01100.01100.01100.01108,000
23 Dec 20210.00700.01400.00700.01100.0110156,400
22 Dec 20210.00900.01100.00900.01100.01101,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...