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 (%)
May 31, 2022 1.079 0 -0.02(-1.95%)
May 27, 2022 1.070 1.100 1.000 1.100 67,306 +0.09(+9.44%)
May 26, 2022 1.070 1.070 1.000 1.005 16,963 -0.09(-8.63%)
May 25, 2022 1.050 1.100 1.030 1.100 57,454 +0.02(+1.85%)
May 24, 2022 1.010 1.120 1.000 1.080 24,493 +0.08(+8.00%)
May 23, 2022 1.000 1.175 0.9395 1.000 110,369 +0.13(+14.94%)
May 20, 2022 0.8860 0.8860 0.8410 0.8700 23,400 +0.07(+8.67%)
May 19, 2022 0.8080 0.9498 0.6410 0.8006 38,856 +0.04(+5.34%)
May 18, 2022 0.7700 0.8000 0.7500 0.7600 5,200 -0.14(-15.87%)
May 17, 2022 0.9034 0.9034 0.8650 0.9034 340 +0.11(+14.35%)
May 16, 2022 0.8000 0.8735 0.7651 0.7900 33,503 +0.02(+1.94%)
May 13, 2022 0.7750 0.7750 0.7750 0.7750 155 +0.08(+11.40%)
May 12, 2022 0.8700 0.8700 0.6780 0.6957 9,033 -0.09(-11.94%)
May 11, 2022 0.8000 0.8000 0.7900 0.7900 37,913 -0.11(-11.75%)
May 06, 2022 0.8952 0 -0.07(-7.10%)
May 04, 2022 0.9636 5 +0.08(+9.50%)
May 03, 2022 0.8190 0.9210 0.8190 0.8800 18,287 -0.03(-3.30%)
May 02, 2022 0.8915 0.9100 0.7306 0.9100 5,222 -0.04(-4.21%)
Apr 28, 2022 0.9500 0 +0.06(+7.13%)
Apr 27, 2022 0.8400 0.9000 0.8400 0.8868 1,577 +0.02(+1.93%)
Apr 26, 2022 0.9400 0.9400 0.8700 0.8700 1,100 +0.04(+4.82%)
Apr 22, 2022 0.8300 0 +0.04(+5.06%)
Apr 21, 2022 1.050 1.050 0.7900 0.7900 1,010 -0.02(-2.48%)
Apr 20, 2022 0.9000 0.9101 0.8101 0.8101 23,239 -0.07(-7.94%)
Apr 19, 2022 0.8400 0.8800 0.8265 0.8800 13,200 -0.01(-1.09%)
Apr 18, 2022 0.8102 0.8897 0.8102 0.8897 8,299 -0.02(-2.23%)
Apr 14, 2022 0.8999 0.9100 0.8999 0.9100 5,000 +0.02(+2.09%)
Apr 13, 2022 0.9200 0.9300 0.7950 0.8914 47,483 -0.05(-5.24%)
Apr 12, 2022 0.9300 0.9517 0.8611 0.9407 12,135 -0.09(-8.67%)
Apr 11, 2022 1.000 1.030 0.9900 1.030 36,022 +0.03(+3.00%)
Apr 08, 2022 0.9900 1.000 0.9900 1.000 6,032 +0.01(+1.02%)
Apr 07, 2022 0.9799 0.9899 0.9799 0.9899 212 +0.13(+15.37%)
Apr 05, 2022 0.8580 4 -0.03(-3.38%)
Apr 01, 2022 0.8880 0 -0.00(-0.22%)
Mar 31, 2022 0.9361 0.9361 0.8800 0.8900 8,240 -0.01(-0.79%)
Mar 30, 2022 0.8971 0.8971 0.8971 0.8971 100 +0.01(+1.01%)
Mar 29, 2022 0.9000 0.9500 0.8811 0.8881 15,700 -0.05(-5.52%)
Mar 25, 2022 0.9400 3 +0.02(+2.21%)
Mar 24, 2022 0.9014 0.9199 0.9014 0.9197 3,100 +0.09(+10.25%)
Mar 23, 2022 0.8342 0.8342 0.8342 0.8342 1,776 -0.05(-6.14%)
Mar 21, 2022 0.8888 0 +0.04(+4.53%)
Mar 18, 2022 0.8499 0.8504 0.8484 0.8503 28,350 +0.03(+3.70%)
Mar 17, 2022 0.8000 0.8260 0.8000 0.8200 2,479 +0.00(+0.00%)
Mar 16, 2022 0.8170 0.8499 0.8020 0.8200 15,936 +0.01(+0.61%)
Mar 15, 2022 0.8000 0.8150 0.7999 0.8150 8,500 +0.04(+5.84%)
Mar 14, 2022 0.7932 0.7933 0.7700 0.7700 2,964 -0.03(-3.75%)
Mar 11, 2022 0.8000 0.8000 0.8000 0.8000 3,817 -0.02(-2.44%)
Mar 10, 2022 0.7702 0.8430 0.7702 0.8200 53,390 +0.02(+2.50%)
Mar 09, 2022 0.7500 0.8500 0.7300 0.8000 18,300 +0.09(+12.68%)
Mar 07, 2022 0.7100 0 +0.00(+0.00%)
Mar 04, 2022 0.7100 0.7100 0.7100 0.7100 647 -0.01(-1.09%)
Mar 03, 2022 0.7200 0.7200 0.7178 0.7178 5,900 -0.03(-4.29%)
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.