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

SurgePays, Inc. - Warrant (NQ: SURGW )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 2024 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 (%)
Feb 29, 2024 3.100 3.300 2.920 2.990 53,450 +0.44(+17.25%)
Feb 28, 2024 3.230 3.230 2.540 2.550 13,522 -0.65(-20.31%)
Feb 27, 2024 2.880 3.270 2.880 3.200 17,894 +0.52(+19.40%)
Feb 26, 2024 2.460 2.760 2.460 2.680 29,472 +0.44(+19.64%)
Feb 23, 2024 2.790 2.790 2.170 2.240 18,280 -0.33(-12.84%)
Feb 22, 2024 2.570 2.580 2.270 2.570 41,127 +0.23(+9.83%)
Feb 21, 2024 2.670 2.690 2.320 2.340 15,355 -0.13(-5.26%)
Feb 20, 2024 3.310 3.320 2.000 2.470 114,047 -0.95(-27.78%)
Feb 16, 2024 4.060 4.060 3.120 3.420 72,787 -0.61(-15.14%)
Feb 15, 2024 4.000 4.380 3.850 4.030 129,920 +0.07(+1.77%)
Feb 14, 2024 4.370 4.400 3.960 3.960 72,524 -0.03(-0.75%)
Feb 13, 2024 3.870 4.450 3.650 3.990 110,591 -0.23(-5.45%)
Feb 12, 2024 3.760 4.490 3.760 4.220 212,190 +0.60(+16.57%)
Feb 09, 2024 3.510 3.930 3.500 3.620 194,245 +0.29(+8.71%)
Feb 08, 2024 3.550 4.200 3.240 3.330 209,027 -0.06(-1.77%)
Feb 07, 2024 3.450 3.550 3.000 3.390 83,395 +0.04(+1.19%)
Feb 06, 2024 3.220 3.580 3.170 3.350 134,319 +0.19(+6.01%)
Feb 05, 2024 2.920 3.220 2.690 3.160 176,954 +0.41(+14.91%)
Feb 02, 2024 2.520 2.800 2.200 2.750 63,287 +0.22(+8.69%)
Feb 01, 2024 2.470 2.590 2.260 2.530 74,376 +0.24(+10.48%)
Jan 31, 2024 2.320 2.570 2.280 2.290 53,974 +0.06(+2.69%)
Jan 30, 2024 2.450 2.510 2.058 2.230 30,657 -0.17(-7.08%)
Jan 29, 2024 1.840 2.440 1.840 2.400 82,587 +0.59(+32.60%)
Jan 26, 2024 1.930 1.930 1.770 1.810 9,282 -0.10(-5.24%)
Jan 25, 2024 1.940 1.950 1.760 1.910 15,354 +0.11(+6.11%)
Jan 24, 2024 1.970 2.230 1.720 1.800 21,819 -0.02(-1.10%)
Jan 23, 2024 2.080 2.085 1.690 1.820 26,841 -0.28(-13.33%)
Jan 22, 2024 1.840 2.150 1.830 2.100 18,786 +0.32(+17.98%)
Jan 19, 2024 1.460 1.850 1.460 1.780 85,334 +0.44(+32.84%)
Jan 18, 2024 1.750 1.750 1.260 1.340 70,574 -0.71(-34.63%)
Jan 17, 2024 2.100 2.100 1.790 2.050 29,737 -0.15(-6.82%)
Jan 16, 2024 2.830 2.875 2.160 2.200 45,471 -0.51(-18.82%)
Jan 12, 2024 2.540 2.810 2.500 2.710 19,203 +0.02(+0.75%)
Jan 11, 2024 3.000 3.000 2.550 2.690 21,365 +0.08(+3.07%)
Jan 10, 2024 2.850 3.000 2.600 2.610 41,196 -0.29(-10.00%)
Jan 09, 2024 2.520 2.990 2.462 2.900 134,041 +0.43(+17.41%)
Jan 08, 2024 1.880 2.540 1.870 2.470 131,954 +0.67(+37.22%)
Jan 05, 2024 2.010 2.010 1.680 1.800 30,697 -0.32(-15.09%)
Jan 04, 2024 2.540 2.900 2.120 2.120 87,746 -0.38(-15.20%)
Jan 03, 2024 2.500 2.750 2.450 2.500 55,575 +0.00(+0.00%)
Jan 02, 2024 2.170 2.630 2.150 2.500 71,330 +0.40(+19.05%)
Dec 29, 2023 1.760 2.170 1.750 2.100 62,546 +0.29(+16.02%)
Dec 28, 2023 1.560 1.810 1.560 1.810 7,307 +0.09(+5.23%)
Dec 27, 2023 1.640 1.720 1.600 1.720 4,056 +0.09(+5.74%)
Dec 26, 2023 1.420 1.640 1.420 1.627 10,569 +0.07(+4.27%)
Dec 22, 2023 1.370 1.560 1.330 1.560 17,745 +0.21(+15.56%)
Dec 21, 2023 1.380 1.380 1.300 1.350 4,047 -0.04(-2.88%)
Dec 20, 2023 1.350 1.390 1.350 1.390 6,620 +0.05(+3.73%)
Dec 19, 2023 1.250 1.400 1.200 1.340 28,067 +0.12(+9.85%)
Dec 18, 2023 1.200 1.260 1.100 1.220 15,419 +0.02(+1.66%)
Dec 15, 2023 1.500 1.500 1.200 1.200 2,174 -0.17(-12.41%)
Dec 14, 2023 1.370 1.400 1.350 1.370 4,650 +0.07(+5.38%)
Dec 13, 2023 1.150 1.370 1.150 1.300 24,350 +0.19(+17.12%)
Dec 12, 2023 1.350 1.350 1.020 1.110 30,230 -0.26(-18.96%)
Dec 11, 2023 1.350 1.400 1.350 1.370 3,617 -0.04(-2.51%)
Dec 08, 2023 1.500 1.525 1.359 1.405 1,900 -0.10(-6.34%)
Dec 06, 2023 1.500 0 -0.03(-1.95%)
Dec 05, 2023 1.660 1.670 1.510 1.530 2,113 -0.13(-7.83%)
Dec 04, 2023 1.890 1.970 1.500 1.660 37,933 -0.54(-24.55%)
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.