Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunniva Inc (CSE: SNN )

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 (%)
May 31, 2018 8.100 8.100 7.790 7.880 70,125 -0.22(-2.72%)
May 30, 2018 7.990 8.100 7.960 8.100 105,214 +0.15(+1.89%)
May 29, 2018 7.750 7.970 7.720 7.950 127,737 +0.30(+3.92%)
May 28, 2018 7.800 7.900 7.650 7.650 49,826 -0.11(-1.42%)
May 25, 2018 7.650 7.780 7.610 7.760 40,025 +0.12(+1.57%)
May 24, 2018 7.880 7.920 7.530 7.640 103,905 -0.04(-0.52%)
May 23, 2018 7.840 7.840 7.680 7.680 89,186 +0.02(+0.26%)
May 22, 2018 8.030 8.100 7.600 7.660 132,845 -0.26(-3.28%)
May 18, 2018 7.920 7.920 7.920 0 +0.02(+0.25%)
May 17, 2018 7.980 8.000 7.850 7.900 41,614 -0.10(-1.25%)
May 16, 2018 8.110 8.230 7.850 8.000 126,397 -0.10(-1.23%)
May 15, 2018 8.240 8.260 8.050 8.100 59,013 -0.14(-1.70%)
May 14, 2018 8.340 8.340 8.200 8.240 121,921 +0.09(+1.10%)
May 11, 2018 8.370 8.370 8.090 8.150 82,812 -0.20(-2.40%)
May 10, 2018 8.500 8.540 8.250 8.350 84,902 -0.19(-2.22%)
May 09, 2018 8.660 8.700 8.370 8.540 84,288 -0.21(-2.40%)
May 08, 2018 8.750 8.900 8.660 8.750 80,815 +0.00(+0.00%)
May 07, 2018 8.710 8.860 8.680 8.750 47,157 -0.02(-0.23%)
May 04, 2018 8.930 8.930 8.720 8.770 30,915 -0.16(-1.79%)
May 03, 2018 8.790 8.990 8.740 8.930 63,809 +0.19(+2.17%)
May 02, 2018 9.030 9.070 8.680 8.740 108,851 -0.30(-3.32%)
May 01, 2018 9.240 9.260 8.900 9.040 64,958 -0.35(-3.73%)
Apr 30, 2018 9.270 9.500 9.100 9.390 138,518 +0.14(+1.51%)
Apr 27, 2018 8.590 9.250 8.500 9.250 78,584 +0.88(+10.51%)
Apr 26, 2018 8.600 8.670 8.350 8.370 78,874 -0.17(-1.99%)
Apr 25, 2018 8.730 8.770 8.400 8.540 83,657 -0.46(-5.11%)
Apr 24, 2018 8.750 9.090 8.390 9.000 109,725 +0.35(+4.05%)
Apr 23, 2018 8.800 8.900 8.500 8.650 111,310 +0.15(+1.76%)
Apr 20, 2018 8.500 8.580 8.300 8.500 83,979 +0.22(+2.66%)
Apr 19, 2018 8.500 8.500 8.120 8.280 84,548 -0.22(-2.59%)
Apr 18, 2018 8.700 8.960 8.410 8.500 89,429 -0.20(-2.30%)
Apr 17, 2018 9.180 9.180 8.560 8.700 82,944 -0.42(-4.61%)
Apr 16, 2018 9.020 9.470 8.670 9.120 258,963 +0.62(+7.29%)
Apr 13, 2018 7.950 8.760 7.770 8.500 319,762 +0.65(+8.28%)
Apr 12, 2018 8.150 8.170 7.830 7.850 101,151 -0.18(-2.24%)
Apr 11, 2018 8.000 8.030 7.820 8.030 32,415 +0.18(+2.29%)
Apr 10, 2018 7.900 7.970 7.610 7.850 131,644 +0.04(+0.51%)
Apr 09, 2018 8.600 8.600 7.810 7.810 64,695 -0.38(-4.64%)
Apr 06, 2018 8.290 8.400 8.180 8.190 65,947 -0.41(-4.77%)
Apr 05, 2018 8.330 8.600 8.180 8.600 95,623 +0.42(+5.13%)
Apr 04, 2018 8.480 8.480 7.800 8.180 217,476 -0.37(-4.33%)
Apr 03, 2018 8.530 9.080 8.500 8.550 143,283 +0.15(+1.79%)
Apr 02, 2018 8.940 8.990 8.260 8.400 159,962 -0.64(-7.08%)
Mar 29, 2018 9.040 9.040 9.040 0 -0.12(-1.31%)
Mar 28, 2018 9.650 9.650 9.020 9.160 165,475 -0.30(-3.17%)
Mar 27, 2018 9.500 9.750 9.300 9.460 98,891 -0.39(-3.96%)
Mar 26, 2018 9.490 9.890 9.450 9.850 156,191 +0.79(+8.72%)
Mar 23, 2018 9.490 9.490 8.900 9.060 148,059 -0.10(-1.09%)
Mar 22, 2018 9.400 9.400 9.020 9.160 276,678 -0.29(-3.07%)
Mar 21, 2018 9.670 9.770 9.380 9.450 122,447 -0.35(-3.57%)
Mar 20, 2018 10.00 10.00 9.670 9.800 94,336 -0.16(-1.61%)
Mar 19, 2018 9.840 10.00 9.810 9.960 124,576 +0.14(+1.43%)
Mar 16, 2018 9.770 9.850 9.660 9.820 97,884 -0.03(-0.30%)
Mar 15, 2018 9.980 10.00 9.550 9.850 107,513 +0.01(+0.10%)
Mar 14, 2018 10.00 10.00 9.830 9.840 46,921 -0.13(-1.30%)
Mar 13, 2018 10.06 10.10 9.960 9.970 70,847 -0.07(-0.70%)
Mar 12, 2018 10.19 10.24 10.02 10.04 151,208 -0.06(-0.59%)
Mar 09, 2018 10.09 10.22 10.02 10.10 146,279 +0.06(+0.60%)
Mar 08, 2018 10.01 10.30 9.970 10.04 210,717 +0.09(+0.90%)
Mar 07, 2018 10.50 9.950 573,698 -0.87(-8.04%)
Mar 06, 2018 11.19 11.20 10.75 10.82 94,507 -0.12(-1.10%)
Mar 05, 2018 10.84 11.37 10.75 10.94 136,220 +0.09(+0.83%)
Mar 02, 2018 10.99 10.99 10.67 10.85 100,136 -0.15(-1.36%)
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.